UK markets open in 5 hours 18 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
258.26-0.48 (-0.19%)
At close: 4:00PM EDT

258.00 -0.26 (-0.10%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Strike:140.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210507C001400002021-04-09 3:45PM EDT2021-05-07115.06117.10118.850.00-3232146.19%
MSFT210521C001400002021-04-12 12:42PM EDT2021-05-21117.45117.25119.750.00-12194.53%
MSFT210618C001400002021-04-13 12:27PM EDT2021-06-18118.00117.40119.000.00-301,28281.49%
MSFT210716C001400002021-04-07 2:56PM EDT2021-07-16110.50116.20120.600.00-970052.54%
MSFT210820C001400002021-02-25 11:18AM EDT2021-08-2094.4996.5598.200.00--10.00%
MSFT210917C001400002021-04-06 9:34AM EDT2021-09-17107.77116.65120.300.00-239962.32%
MSFT211015C001400002021-04-13 3:19PM EDT2021-10-15119.07117.60120.800.00-15015860.14%
MSFT220121C001400002021-04-20 12:56PM EDT2022-01-21118.65118.00119.75-1.83-1.52%31,35842.93%
MSFT220318C001400002021-04-16 10:07AM EDT2022-03-18119.65117.00121.500.00-14646.72%
MSFT220617C001400002021-04-12 12:35PM EDT2022-06-17119.00118.55122.000.00-528842.94%
MSFT220916C001400002021-04-19 12:12PM EDT2022-09-16120.35118.95122.500.00-272940.28%
MSFT230120C001400002021-04-15 3:32PM EDT2023-01-20121.09119.75121.450.00-18933.48%
MSFT230317C001400002021-04-05 1:41PM EDT2023-03-17121.25118.50123.00+8.67+7.70%3635.69%
MSFT230616C001400002021-04-16 12:32PM EDT2023-06-16123.40119.00123.500.00-51734.54%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210423P001400002021-03-29 10:56AM EDT2021-04-230.010.000.090.00-1250250.00%
MSFT210430P001400002021-04-01 11:14AM EDT2021-04-300.100.000.040.00-5090126.56%
MSFT210507P001400002021-03-29 9:32AM EDT2021-05-070.180.000.050.00--399.22%
MSFT210514P001400002021-04-12 11:09AM EDT2021-05-140.010.000.070.00-1185.94%
MSFT210521P001400002021-04-13 10:31AM EDT2021-05-210.070.010.100.00-156579.30%
MSFT210618P001400002021-04-19 2:23PM EDT2021-06-180.170.160.25+0.01+6.25%235,83867.19%
MSFT210716P001400002021-04-20 1:10PM EDT2021-07-160.310.280.390.00-537559.23%
MSFT210820P001400002021-04-06 11:58AM EDT2021-08-200.600.480.550.00-348453.37%
MSFT210917P001400002021-04-15 12:58PM EDT2021-09-170.600.600.690.00-2599350.51%
MSFT211015P001400002021-03-18 3:57PM EDT2021-10-151.550.640.760.00-125247.14%
MSFT220121P001400002021-04-20 12:07PM EDT2022-01-211.411.391.50+0.06+4.44%1966,34343.05%
MSFT220318P001400002021-04-01 3:32PM EDT2022-03-182.171.711.870.00-544741.12%
MSFT220617P001400002021-04-19 2:25PM EDT2022-06-172.232.242.860.00-633640.17%
MSFT220916P001400002021-04-13 9:55AM EDT2022-09-162.952.863.100.00-551837.17%
MSFT230120P001400002021-04-19 11:16AM EDT2023-01-203.853.754.55+0.15+4.05%148136.85%
MSFT230317P001400002021-03-18 1:10PM EDT2023-03-177.203.954.400.00-4435.01%