UK markets close in 13 minutes

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.
In the money
Show:ListStraddle
Strike:110.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210416C001100002021-04-13 3:55PM EDT2021-04-16148.50147.40147.650.00-119475.00%
MSFT210618C001100002021-04-05 12:40PM EDT2021-06-18139.50147.60148.200.00-573109.33%
MSFT210917C001100002021-04-09 11:48AM EDT2021-09-17144.40147.60148.400.00-303472.06%
MSFT220121C001100002021-04-07 11:19AM EDT2022-01-21140.95147.65148.550.00-168054.49%
MSFT220318C001100002020-12-16 3:38PM EDT2022-03-18110.75102.35106.500.00-8100.00%
MSFT220617C001100002021-02-22 1:51PM EDT2022-06-17126.00126.90127.850.00-101020.00%
MSFT220916C001100002021-01-29 3:07PM EDT2022-09-16125.20121.50126.500.00-11010.00%
MSFT230120C001100002021-04-13 1:05PM EDT2023-01-20148.25147.70149.250.00-15441.19%
MSFT230317C001100002021-04-13 10:47AM EDT2023-03-17147.96146.25150.500.00-15943.64%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210416P001100002021-04-05 1:43PM EDT2021-04-160.010.000.030.00-20733306.25%
MSFT210618P001100002021-04-13 3:15PM EDT2021-06-180.050.040.090.00-1243,12075.00%
MSFT210917P001100002021-02-18 12:07PM EDT2021-09-170.570.480.700.00-9828464.58%
MSFT220121P001100002021-04-08 11:23AM EDT2022-01-210.800.720.820.00-25,35350.22%
MSFT220318P001100002021-03-24 1:46PM EDT2022-03-181.200.881.010.00-253548.10%
MSFT220617P001100002021-03-29 11:51AM EDT2022-06-171.581.161.330.00-20047244.92%
MSFT220916P001100002021-04-12 9:46AM EDT2022-09-161.651.401.650.00-149642.57%
MSFT230120P001100002021-04-12 1:39PM EDT2023-01-201.991.852.140.00-121,29040.32%
MSFT230317P001100002021-04-12 9:53AM EDT2023-03-172.402.182.580.00-81,21640.31%