UK markets open in 1 hour 43 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
258.49+2.58 (+1.01%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210416C001500002021-04-13 3:24PM EDT2021-04-16108.420.000.000.00-200.00%
MSFT210430C001500002021-03-25 9:30AM EDT2021-04-3085.350.000.000.00-700.00%
MSFT210507C001500002021-04-08 9:30AM EDT2021-05-07102.500.000.000.00-800.00%
MSFT210521C001500002021-04-07 11:51AM EDT2021-05-21100.300.000.000.00-200.00%
MSFT210618C001500002021-04-13 3:52PM EDT2021-06-18108.480.000.000.00-300.00%
MSFT210716C001500002021-04-07 3:29PM EDT2021-07-1699.500.000.000.00-100.00%
MSFT210820C001500002021-03-22 11:12AM EDT2021-08-2086.300.000.000.00-300.00%
MSFT210917C001500002021-04-08 10:33AM EDT2021-09-17104.030.000.000.00-100.00%
MSFT211015C001500002021-03-04 3:46PM EDT2021-10-1579.3593.1594.050.00-130.00%
MSFT220121C001500002021-04-13 1:46PM EDT2022-01-21109.300.000.000.00-1300.00%
MSFT220318C001500002021-04-09 12:32PM EDT2022-03-18106.200.000.000.00-100.00%
MSFT220617C001500002021-04-09 12:32PM EDT2022-06-17106.800.000.000.00-100.00%
MSFT220916C001500002021-04-13 3:54PM EDT2022-09-16111.000.000.000.00-200.00%
MSFT230120C001500002021-04-12 1:01PM EDT2023-01-20111.000.000.000.00-1200.00%
MSFT230317C001500002021-04-08 9:36AM EDT2023-03-17107.000.000.000.00-100.00%
MSFT230616C001500002021-04-07 10:45AM EDT2023-06-16105.000.000.000.00-100.00%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210416P001500002021-04-07 11:14AM EDT2021-04-160.010.000.000.00-10050.00%
MSFT210423P001500002021-04-06 12:06PM EDT2021-04-230.010.000.000.00-3050.00%
MSFT210430P001500002021-04-06 10:35AM EDT2021-04-300.070.000.000.00-2050.00%
MSFT210507P001500002021-04-08 10:46AM EDT2021-05-070.050.000.000.00-5050.00%
MSFT210521P001500002021-04-13 1:35PM EDT2021-05-210.100.000.000.00-34025.00%
MSFT210618P001500002021-04-13 2:28PM EDT2021-06-180.260.000.000.00-10025.00%
MSFT210716P001500002021-04-06 2:52PM EDT2021-07-160.470.000.000.00-7025.00%
MSFT210820P001500002021-04-13 3:16PM EDT2021-08-200.610.000.000.00-5025.00%
MSFT210917P001500002021-04-12 9:45AM EDT2021-09-170.840.000.000.00-2012.50%
MSFT211015P001500002021-04-12 3:57PM EDT2021-10-151.000.000.000.00-1012.50%
MSFT220121P001500002021-04-13 2:19PM EDT2022-01-211.780.000.000.00-25012.50%
MSFT220318P001500002021-04-08 11:36AM EDT2022-03-182.350.000.000.00-6012.50%
MSFT220617P001500002021-04-08 2:21PM EDT2022-06-172.930.000.000.00-1,251012.50%
MSFT220916P001500002021-04-13 10:28AM EDT2022-09-163.800.000.000.00-1012.50%
MSFT230120P001500002021-04-12 2:49PM EDT2023-01-205.100.000.000.00-3006.25%
MSFT230317P001500002021-04-08 1:17PM EDT2023-03-175.700.000.000.00-106.25%
MSFT230616P001500002021-04-12 10:40AM EDT2023-06-166.500.000.000.00-106.25%