Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
258.02-0.47 (-0.18%)
As of 10:14AM EDT. Market open.
Strike:105.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618C00105000 | 2021-04-14 9:51AM EDT | 2021-06-18 | 152.80 | 152.40 | 153.05 | +4.35 | +2.93% | 3 | 43 | 79.88% |
| MSFT210917C00105000 | 2021-04-09 12:45PM EDT | 2021-09-17 | 149.40 | 152.60 | 153.30 | 0.00 | - | 15 | 41 | 62.11% |
| MSFT220121C00105000 | 2021-04-08 2:57PM EDT | 2022-01-21 | 148.55 | 152.55 | 153.90 | 0.00 | - | 9 | 177 | 54.48% |
| MSFT220318C00105000 | 2021-02-25 2:15PM EDT | 2022-03-18 | 126.05 | 131.10 | 132.95 | 0.00 | - | 1 | 69 | 0.00% |
| MSFT220617C00105000 | 2021-01-21 1:20PM EDT | 2022-06-17 | 120.31 | 134.50 | 139.50 | 0.00 | - | 1 | 12 | 0.00% |
| MSFT220916C00105000 | 2021-03-24 10:13AM EDT | 2022-09-16 | 132.13 | 152.50 | 153.90 | 0.00 | - | 1 | 35 | 40.10% |
| MSFT230120C00105000 | 2021-04-13 9:49AM EDT | 2023-01-20 | 154.00 | 152.40 | 154.15 | 0.00 | - | 10 | 220 | 37.56% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618P00105000 | 2021-04-12 11:16AM EDT | 2021-06-18 | 0.05 | 0.04 | 0.08 | 0.00 | - | 10 | 2,413 | 78.71% |
| MSFT210917P00105000 | 2021-03-19 3:40PM EDT | 2021-09-17 | 0.49 | 0.23 | 0.33 | 0.00 | - | 44 | 5,761 | 61.08% |
| MSFT220121P00105000 | 2021-04-12 2:58PM EDT | 2022-01-21 | 0.70 | 0.64 | 0.76 | 0.00 | - | 3 | 1,079 | 52.10% |
| MSFT220318P00105000 | 2021-02-05 3:50PM EDT | 2022-03-18 | 1.18 | 1.36 | 1.53 | 0.00 | - | 3 | 15 | 54.13% |
| MSFT220617P00105000 | 2021-04-09 10:44AM EDT | 2022-06-17 | 1.16 | 1.02 | 1.24 | 0.00 | - | 1 | 335 | 46.69% |
| MSFT220916P00105000 | 2021-03-24 11:40AM EDT | 2022-09-16 | 1.65 | 1.23 | 1.54 | 0.00 | - | 1 | 116 | 44.20% |
| MSFT230120P00105000 | 2021-04-13 9:32AM EDT | 2023-01-20 | 1.80 | 1.59 | 1.86 | 0.00 | - | 1 | 1,667 | 41.20% |
© 2021 Verizon Media. All rights reserved.
