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.
Strike:115.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416C00115000 | 2021-03-29 9:31AM EDT | 2021-04-16 | 120.95 | 142.90 | 143.15 | 0.00 | - | 2 | 3 | 359.77% |
| MSFT210521C00115000 | 2021-04-07 2:36PM EDT | 2021-05-21 | 135.50 | 142.75 | 143.65 | 0.00 | - | 1 | 15 | 113.18% |
| MSFT210618C00115000 | 2021-04-09 3:05PM EDT | 2021-06-18 | 142.80 | 142.85 | 143.80 | +3.40 | +2.44% | 1 | 25 | 90.33% |
| MSFT210716C00115000 | 2021-03-17 10:59AM EDT | 2021-07-16 | 120.50 | 142.35 | 143.70 | 0.00 | - | 4 | 4 | 64.06% |
| MSFT210917C00115000 | 2021-02-26 4:01PM EDT | 2021-09-17 | 119.80 | 121.20 | 122.90 | 0.00 | - | 12 | 29 | 0.00% |
| MSFT211015C00115000 | 2021-03-03 10:35AM EDT | 2021-10-15 | 118.00 | 127.50 | 128.40 | 0.00 | - | - | 0 | 0.00% |
| MSFT220121C00115000 | 2021-04-12 3:06PM EDT | 2022-01-21 | 141.50 | 142.75 | 143.90 | 0.00 | - | 13 | 243 | 50.12% |
| MSFT220318C00115000 | 2020-07-09 2:58PM EDT | 2022-03-18 | 101.51 | 98.50 | 102.65 | 0.00 | - | 21 | 25 | 0.00% |
| MSFT220617C00115000 | 2021-04-07 3:56PM EDT | 2022-06-17 | 135.25 | 142.90 | 144.20 | 0.00 | - | 1 | 82 | 42.66% |
| MSFT220916C00115000 | 2021-03-24 10:13AM EDT | 2022-09-16 | 122.62 | 143.40 | 144.45 | 0.00 | - | 1 | 75 | 40.11% |
| MSFT230120C00115000 | 2021-04-12 1:22PM EDT | 2023-01-20 | 143.07 | 143.05 | 144.80 | 0.00 | - | 3 | 30 | 37.51% |
| MSFT230317C00115000 | 2021-04-05 9:34AM EDT | 2023-03-17 | 130.00 | 142.40 | 146.50 | 0.00 | - | 2 | 5 | 41.68% |
| MSFT230616C00115000 | 2021-04-13 1:46PM EDT | 2023-06-16 | 144.22 | 142.65 | 146.20 | 0.00 | - | 3 | 83 | 38.38% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416P00115000 | 2021-03-30 12:22PM EDT | 2021-04-16 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 36 | 306.25% |
| MSFT210521P00115000 | 2021-04-12 3:02PM EDT | 2021-05-21 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 834 | 84.38% |
| MSFT210618P00115000 | 2021-04-13 12:37PM EDT | 2021-06-18 | 0.09 | 0.07 | 0.11 | 0.00 | - | 30 | 2,764 | 74.22% |
| MSFT210716P00115000 | 2021-03-30 3:48PM EDT | 2021-07-16 | 0.29 | 0.11 | 0.20 | 0.00 | - | 2 | 275 | 66.31% |
| MSFT210820P00115000 | 2021-03-19 3:12PM EDT | 2021-08-20 | 0.46 | 0.24 | 0.32 | 0.00 | - | 2 | 59 | 61.04% |
| MSFT210917P00115000 | 2021-04-08 12:46PM EDT | 2021-09-17 | 0.40 | 0.32 | 0.40 | 0.00 | - | 1 | 634 | 57.32% |
| MSFT211015P00115000 | 2021-04-13 1:38PM EDT | 2021-10-15 | 0.46 | 0.42 | 0.49 | 0.00 | - | 20 | 244 | 54.64% |
| MSFT220121P00115000 | 2021-03-30 1:43PM EDT | 2022-01-21 | 1.20 | 0.81 | 0.91 | 0.00 | - | 1 | 3,707 | 49.41% |
| MSFT220318P00115000 | 2021-04-06 9:31AM EDT | 2022-03-18 | 1.15 | 0.99 | 1.12 | 0.00 | - | 2 | 22 | 46.85% |
| MSFT220617P00115000 | 2020-12-31 12:08PM EDT | 2022-06-17 | 2.47 | 2.38 | 3.15 | 0.00 | - | 1 | 430 | 50.11% |
| MSFT220916P00115000 | 2021-04-01 2:20PM EDT | 2022-09-16 | 1.80 | 1.59 | 1.83 | 0.00 | - | 12 | 124 | 41.59% |
| MSFT230120P00115000 | 2021-04-08 10:37AM EDT | 2023-01-20 | 2.21 | 2.06 | 2.38 | 0.00 | - | 10 | 654 | 39.49% |
| MSFT230317P00115000 | 2021-04-09 11:12AM EDT | 2023-03-17 | 3.55 | 2.43 | 3.20 | +0.99 | +38.67% | 40 | 482 | 40.57% |
| MSFT230616P00115000 | 2021-04-09 2:34PM EDT | 2023-06-16 | 3.75 | 2.61 | 3.65 | +0.83 | +28.42% | 40 | 304 | 39.43% |
© 2021 Verizon Media. All rights reserved.
