Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
260.10+1.84 (+0.71%)
As of 11:33AM EDT. Market open.
Strike:120.00
Callsfor18 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618C00120000 | 2020-11-09 2:47PM EDT | 2021-06-18 | 102.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT210716C00120000 | 2020-11-10 12:18PM EDT | 2021-07-16 | 91.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT210917C00120000 | 2020-11-06 3:51PM EDT | 2021-09-17 | 103.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220121C00120000 | 2020-11-10 11:03AM EDT | 2022-01-21 | 94.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220318C00120000 | 2020-08-28 1:42PM EDT | 2022-03-18 | 111.10 | 94.70 | 96.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT220617C00120000 | 2020-11-10 1:00PM EDT | 2022-06-17 | 93.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220916C00120000 | 2020-11-09 12:13PM EDT | 2022-09-16 | 106.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT230120C00120000 | 2020-11-10 2:02PM EDT | 2023-01-20 | 96.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
Putsfor18 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618P00120000 | 2020-11-04 4:10PM EDT | 2021-06-18 | 0.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT210716P00120000 | 2020-11-05 10:46AM EDT | 2021-07-16 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT210917P00120000 | 2020-11-05 10:33AM EDT | 2021-09-17 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT220121P00120000 | 2020-11-10 12:02PM EDT | 2022-01-21 | 2.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MSFT220318P00120000 | 2020-10-29 11:08AM EDT | 2022-03-18 | 4.36 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| MSFT220617P00120000 | 2020-11-09 1:44PM EDT | 2022-06-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT220916P00120000 | 2020-11-03 11:39AM EDT | 2022-09-16 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT230120P00120000 | 2020-11-03 4:08PM EDT | 2023-01-20 | 6.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
© 2021 Verizon Media. All rights reserved.
