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.
Strike:145.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416C00145000 | 2020-11-05 3:15PM EDT | 2021-04-16 | 68.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT210618C00145000 | 2020-11-05 12:20PM EDT | 2021-06-18 | 78.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT210716C00145000 | 2020-11-09 10:49AM EDT | 2021-07-16 | 81.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT210917C00145000 | 2020-10-12 1:39PM EDT | 2021-09-17 | 81.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220121C00145000 | 2020-11-06 4:27PM EDT | 2022-01-21 | 81.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220318C00145000 | 2020-10-05 1:57PM EDT | 2022-03-18 | 71.00 | 74.25 | 78.20 | 0.00 | - | 1 | 17 | 0.00% |
| MSFT220617C00145000 | 2020-11-05 3:57PM EDT | 2022-06-17 | 83.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220916C00145000 | 2020-10-30 10:16AM EDT | 2022-09-16 | 76.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT230120C00145000 | 2020-10-28 12:26PM EDT | 2023-01-20 | 81.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416P00145000 | 2020-11-10 10:40AM EDT | 2021-04-16 | 1.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSFT210618P00145000 | 2020-11-10 2:15PM EDT | 2021-06-18 | 2.38 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| MSFT210716P00145000 | 2020-11-02 1:25PM EDT | 2021-07-16 | 4.29 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| MSFT210917P00145000 | 2020-11-06 3:39PM EDT | 2021-09-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT220121P00145000 | 2020-11-10 12:25PM EDT | 2022-01-21 | 5.30 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 12.50% |
| MSFT220318P00145000 | 2020-11-03 11:02AM EDT | 2022-03-18 | 8.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT220617P00145000 | 2020-11-06 1:42PM EDT | 2022-06-17 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT220916P00145000 | 2020-11-03 12:40PM EDT | 2022-09-16 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT230120P00145000 | 2020-11-10 4:22PM EDT | 2023-01-20 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2021 Verizon Media. All rights reserved.
