UK markets close in 34 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
257.90-0.58 (-0.23%)
As of 10:56AM EDT. Market open.
In the money
Show:ListStraddle
Strike:115.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210416C001150002021-03-29 9:31AM EDT2021-04-16120.95142.90143.150.00-23359.77%
MSFT210521C001150002021-04-07 2:36PM EDT2021-05-21135.50142.75143.650.00-115113.18%
MSFT210618C001150002021-04-09 3:05PM EDT2021-06-18142.80142.85143.80+3.40+2.44%12590.33%
MSFT210716C001150002021-03-17 10:59AM EDT2021-07-16120.50142.35143.700.00-4464.06%
MSFT210917C001150002021-02-26 4:01PM EDT2021-09-17119.80121.20122.900.00-12290.00%
MSFT211015C001150002021-03-03 10:35AM EDT2021-10-15118.00127.50128.400.00--00.00%
MSFT220121C001150002021-04-12 3:06PM EDT2022-01-21141.50142.75143.900.00-1324350.12%
MSFT220318C001150002020-07-09 2:58PM EDT2022-03-18101.5198.50102.650.00-21250.00%
MSFT220617C001150002021-04-07 3:56PM EDT2022-06-17135.25142.90144.200.00-18242.66%
MSFT220916C001150002021-03-24 10:13AM EDT2022-09-16122.62143.40144.450.00-17540.11%
MSFT230120C001150002021-04-12 1:22PM EDT2023-01-20143.07143.05144.800.00-33037.51%
MSFT230317C001150002021-04-05 9:34AM EDT2023-03-17130.00142.40146.500.00-2541.68%
MSFT230616C001150002021-04-13 1:46PM EDT2023-06-16144.22142.65146.200.00-38338.38%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210416P001150002021-03-30 12:22PM EDT2021-04-160.020.000.050.00-236306.25%
MSFT210521P001150002021-04-12 3:02PM EDT2021-05-210.030.000.040.00-1083484.38%
MSFT210618P001150002021-04-13 12:37PM EDT2021-06-180.090.070.110.00-302,76474.22%
MSFT210716P001150002021-03-30 3:48PM EDT2021-07-160.290.110.200.00-227566.31%
MSFT210820P001150002021-03-19 3:12PM EDT2021-08-200.460.240.320.00-25961.04%
MSFT210917P001150002021-04-08 12:46PM EDT2021-09-170.400.320.400.00-163457.32%
MSFT211015P001150002021-04-13 1:38PM EDT2021-10-150.460.420.490.00-2024454.64%
MSFT220121P001150002021-03-30 1:43PM EDT2022-01-211.200.810.910.00-13,70749.41%
MSFT220318P001150002021-04-06 9:31AM EDT2022-03-181.150.991.120.00-22246.85%
MSFT220617P001150002020-12-31 12:08PM EDT2022-06-172.472.383.150.00-143050.11%
MSFT220916P001150002021-04-01 2:20PM EDT2022-09-161.801.591.830.00-1212441.59%
MSFT230120P001150002021-04-08 10:37AM EDT2023-01-202.212.062.380.00-1065439.49%
MSFT230317P001150002021-04-09 11:12AM EDT2023-03-173.552.433.20+0.99+38.67%4048240.57%
MSFT230616P001150002021-04-09 2:34PM EDT2023-06-163.752.613.65+0.83+28.42%4030439.43%