UK markets open in 5 hours 55 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:155.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210521C001550002021-04-19 11:13AM EDT2021-05-21105.00102.45104.700.00-1783.50%
MSFT210618C001550002021-04-15 10:11AM EDT2021-06-18103.65102.45104.100.00-173871.07%
MSFT210716C001550002021-04-16 11:27AM EDT2021-07-16104.50101.60105.700.00-326951.42%
MSFT210917C001550002021-03-22 3:37PM EDT2021-09-1782.50102.70104.450.00-25247.62%
MSFT211015C001550002021-04-05 9:38AM EDT2021-10-1590.29102.85105.350.00-155149.34%
MSFT220121C001550002021-04-19 1:17PM EDT2022-01-21105.75103.05105.35+0.64+0.61%11,82739.61%
MSFT220318C001550002021-04-09 9:33AM EDT2022-03-18106.00102.80107.300.00-14042.69%
MSFT220617C001550002021-04-12 3:15PM EDT2022-06-17103.35104.65106.200.00-431834.74%
MSFT220916C001550002021-04-13 9:31AM EDT2022-09-16105.55105.20106.950.00-11,11833.44%
MSFT230120C001550002021-04-05 9:30AM EDT2023-01-2092.40106.20108.050.00-155232.26%
MSFT230317C001550002021-04-06 10:17AM EDT2023-03-1797.98105.70110.000.00-132634.38%
MSFT230616C001550002021-04-15 12:18PM EDT2023-06-16109.45106.50110.500.00-51033.10%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210423P001550002021-04-20 2:41PM EDT2021-04-230.010.000.10-0.50-98.04%22213.28%
MSFT210430P001550002021-04-08 2:23PM EDT2021-04-300.030.000.040.00-357107.03%
MSFT210507P001550002021-04-06 3:54PM EDT2021-05-070.080.000.090.00-1888.67%
MSFT210521P001550002021-04-20 3:43PM EDT2021-05-210.100.070.11-0.01-9.09%5954470.90%
MSFT210618P001550002021-04-20 2:11PM EDT2021-06-180.300.260.32+0.08+36.36%1923,27359.81%
MSFT210716P001550002021-04-16 2:00PM EDT2021-07-160.400.400.530.00-2057252.93%
MSFT210820P001550002021-04-16 11:06AM EDT2021-08-200.620.650.740.00-128448.34%
MSFT210917P001550002021-04-13 10:58AM EDT2021-09-170.890.800.910.00-141,24345.26%
MSFT211015P001550002021-04-13 12:23PM EDT2021-10-151.071.021.120.00-118843.24%
MSFT220121P001550002021-04-19 10:47AM EDT2022-01-211.941.852.00+0.10+5.43%43,68839.26%
MSFT220318P001550002021-03-22 10:54AM EDT2022-03-184.202.392.530.00-641137.83%
MSFT220617P001550002021-04-13 11:05AM EDT2022-06-173.083.153.40-0.15-4.64%11,05236.13%
MSFT220916P001550002021-04-13 12:22PM EDT2022-09-164.354.004.300.00-266034.95%
MSFT230120P001550002021-04-07 10:57AM EDT2023-01-205.565.306.450.00-1090935.39%
MSFT230317P001550002021-04-14 1:37PM EDT2023-03-176.505.408.750.00-1137.62%
MSFT230616P001550002021-04-20 12:28PM EDT2023-06-167.105.107.05+0.20+2.90%11832.86%