Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
256.87-1.62 (-0.63%)
As of 11:17AM EDT. Market open.
Strike:110.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416C00110000 | 2021-04-13 3:55PM EDT | 2021-04-16 | 148.50 | 147.40 | 147.65 | 0.00 | - | 1 | 19 | 475.00% |
| MSFT210618C00110000 | 2021-04-05 12:40PM EDT | 2021-06-18 | 139.50 | 147.60 | 148.20 | 0.00 | - | 5 | 73 | 109.33% |
| MSFT210917C00110000 | 2021-04-09 11:48AM EDT | 2021-09-17 | 144.40 | 147.60 | 148.40 | 0.00 | - | 30 | 34 | 72.06% |
| MSFT220121C00110000 | 2021-04-07 11:19AM EDT | 2022-01-21 | 140.95 | 147.65 | 148.55 | 0.00 | - | 1 | 680 | 54.49% |
| MSFT220318C00110000 | 2020-12-16 3:38PM EDT | 2022-03-18 | 110.75 | 102.35 | 106.50 | 0.00 | - | 8 | 10 | 0.00% |
| MSFT220617C00110000 | 2021-02-22 1:51PM EDT | 2022-06-17 | 126.00 | 126.90 | 127.85 | 0.00 | - | 10 | 102 | 0.00% |
| MSFT220916C00110000 | 2021-01-29 3:07PM EDT | 2022-09-16 | 125.20 | 121.50 | 126.50 | 0.00 | - | 1 | 101 | 0.00% |
| MSFT230120C00110000 | 2021-04-13 1:05PM EDT | 2023-01-20 | 148.25 | 147.70 | 149.25 | 0.00 | - | 1 | 54 | 41.19% |
| MSFT230317C00110000 | 2021-04-13 10:47AM EDT | 2023-03-17 | 147.96 | 146.25 | 150.50 | 0.00 | - | 1 | 59 | 43.64% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416P00110000 | 2021-04-05 1:43PM EDT | 2021-04-16 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 733 | 306.25% |
| MSFT210618P00110000 | 2021-04-13 3:15PM EDT | 2021-06-18 | 0.05 | 0.04 | 0.09 | 0.00 | - | 124 | 3,120 | 75.00% |
| MSFT210917P00110000 | 2021-02-18 12:07PM EDT | 2021-09-17 | 0.57 | 0.48 | 0.70 | 0.00 | - | 98 | 284 | 64.58% |
| MSFT220121P00110000 | 2021-04-08 11:23AM EDT | 2022-01-21 | 0.80 | 0.72 | 0.82 | 0.00 | - | 2 | 5,353 | 50.22% |
| MSFT220318P00110000 | 2021-03-24 1:46PM EDT | 2022-03-18 | 1.20 | 0.88 | 1.01 | 0.00 | - | 2 | 535 | 48.10% |
| MSFT220617P00110000 | 2021-03-29 11:51AM EDT | 2022-06-17 | 1.58 | 1.16 | 1.33 | 0.00 | - | 200 | 472 | 44.92% |
| MSFT220916P00110000 | 2021-04-12 9:46AM EDT | 2022-09-16 | 1.65 | 1.40 | 1.65 | 0.00 | - | 1 | 496 | 42.57% |
| MSFT230120P00110000 | 2021-04-12 1:39PM EDT | 2023-01-20 | 1.99 | 1.85 | 2.14 | 0.00 | - | 12 | 1,290 | 40.32% |
| MSFT230317P00110000 | 2021-04-12 9:53AM EDT | 2023-03-17 | 2.40 | 2.18 | 2.58 | 0.00 | - | 8 | 1,216 | 40.31% |
© 2021 Verizon Media. All rights reserved.
