UK Markets close in 2 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
256.48-2.01 (-0.78%)
As of 11:28AM EDT. Market open.
In the money
Show:ListStraddle
Strike:145.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210416C001450002020-11-05 3:15PM EDT2021-04-1668.250.000.000.00-100.00%
MSFT210618C001450002020-11-05 12:20PM EDT2021-06-1878.940.000.000.00-500.00%
MSFT210716C001450002020-11-09 10:49AM EDT2021-07-1681.750.000.000.00-100.00%
MSFT210917C001450002020-10-12 1:39PM EDT2021-09-1781.620.000.000.00-100.00%
MSFT220121C001450002020-11-06 4:27PM EDT2022-01-2181.800.000.000.00-100.00%
MSFT220318C001450002020-10-05 1:57PM EDT2022-03-1871.0074.2578.200.00-1170.00%
MSFT220617C001450002020-11-05 3:57PM EDT2022-06-1783.030.000.000.00-200.00%
MSFT220916C001450002020-10-30 10:16AM EDT2022-09-1676.500.000.000.00-1400.00%
MSFT230120C001450002020-10-28 12:26PM EDT2023-01-2081.500.000.000.00-100.00%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210416P001450002020-11-10 10:40AM EDT2021-04-161.360.000.000.00-4050.00%
MSFT210618P001450002020-11-10 2:15PM EDT2021-06-182.380.000.000.00-67025.00%
MSFT210716P001450002020-11-02 1:25PM EDT2021-07-164.290.000.000.00-21025.00%
MSFT210917P001450002020-11-06 3:39PM EDT2021-09-173.000.000.000.00-10012.50%
MSFT220121P001450002020-11-10 12:25PM EDT2022-01-215.300.000.000.00-159012.50%
MSFT220318P001450002020-11-03 11:02AM EDT2022-03-188.260.000.000.00-2012.50%
MSFT220617P001450002020-11-06 1:42PM EDT2022-06-176.250.000.000.00-1012.50%
MSFT220916P001450002020-11-03 12:40PM EDT2022-09-168.000.000.000.00-2012.50%
MSFT230120P001450002020-11-10 4:22PM EDT2023-01-2011.400.000.000.00-206.25%