UK markets close in 16 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
257.06-1.43 (-0.55%)
As of 11:14AM EDT. Market open.
In the money
Show:ListStraddle
Strike:125.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210416C001250002021-03-29 9:31AM EDT2021-04-16110.95132.35133.400.00-24425.39%
MSFT210521C001250002021-03-29 10:23AM EDT2021-05-21107.75132.50133.400.00-117121.34%
MSFT210618C001250002021-04-12 1:01PM EDT2021-06-18132.33132.75133.450.00-511694.68%
MSFT210716C001250002021-03-08 11:42AM EDT2021-07-16107.94108.25109.600.00-1460.00%
MSFT210820C001250002021-03-25 11:49AM EDT2021-08-20107.65132.80133.600.00--868.85%
MSFT210917C001250002021-03-16 12:41PM EDT2021-09-17115.07132.85133.700.00-188963.16%
MSFT211015C001250002021-03-04 2:20PM EDT2021-10-15102.50117.65118.500.00-120.00%
MSFT220121C001250002021-04-13 11:42AM EDT2022-01-21133.13133.20134.100.00-144252.25%
MSFT220318C001250002021-03-09 2:02PM EDT2022-03-18111.00129.15134.000.00-5747.22%
MSFT220617C001250002021-04-12 12:11PM EDT2022-06-17133.10133.25134.650.00-15344.70%
MSFT220916C001250002021-04-08 10:53AM EDT2022-09-16128.98133.45134.700.00-118240.78%
MSFT230120C001250002021-04-08 12:19PM EDT2023-01-20130.00133.55135.050.00-64337.68%
MSFT230317C001250002021-01-28 10:39AM EDT2023-03-17112.90109.00113.500.00-110.00%
MSFT230616C001250002021-04-12 12:11PM EDT2023-06-16134.01132.00136.700.00-1538.08%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210416P001250002021-03-24 9:50AM EDT2021-04-160.020.000.040.00-4182268.75%
MSFT210430P001250002021-03-25 12:52PM EDT2021-04-300.010.000.040.00--300113.28%
MSFT210521P001250002021-04-12 3:56PM EDT2021-05-210.060.030.050.00-1236680.86%
MSFT210618P001250002021-04-14 10:16AM EDT2021-06-180.120.110.12+0.01+9.09%244,49968.75%
MSFT210716P001250002021-04-09 10:41AM EDT2021-07-160.240.170.250.00-120862.01%
MSFT210820P001250002021-04-06 11:38AM EDT2021-08-200.420.340.400.00-61757.23%
MSFT210917P001250002021-04-05 11:49AM EDT2021-09-170.530.430.500.00-135553.69%
MSFT211015P001250002021-04-12 11:01AM EDT2021-10-150.610.540.620.00-216351.20%
MSFT220121P001250002021-04-08 9:39AM EDT2022-01-211.121.011.110.00-22,17846.29%
MSFT220318P001250002021-03-30 3:29PM EDT2022-03-181.851.231.370.00-165044.03%
MSFT220617P001250002021-01-22 11:09AM EDT2022-06-172.832.232.910.00-117146.00%
MSFT220916P001250002021-04-06 2:55PM EDT2022-09-162.191.972.250.00-140939.39%
MSFT230120P001250002021-04-09 10:20AM EDT2023-01-202.782.552.940.00-153237.60%
MSFT230317P001250002021-04-09 11:53AM EDT2023-03-173.202.933.600.00-19537.92%
MSFT230616P001250002021-04-12 12:09PM EDT2023-06-163.753.303.800.00-18736.17%