UK markets open in 5 hours 55 minutes
NIKKEI 225
28,672.97-427.41(-1.47%)HANG SENG
29,135.73+29.58(+0.10%)CRUDE OIL
62.61+0.17(+0.27%)
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
Strike:155.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210521C00155000 | 2021-04-19 11:13AM EDT | 2021-05-21 | 105.00 | 102.45 | 104.70 | 0.00 | - | 1 | 7 | 83.50% |
| MSFT210618C00155000 | 2021-04-15 10:11AM EDT | 2021-06-18 | 103.65 | 102.45 | 104.10 | 0.00 | - | 1 | 738 | 71.07% |
| MSFT210716C00155000 | 2021-04-16 11:27AM EDT | 2021-07-16 | 104.50 | 101.60 | 105.70 | 0.00 | - | 3 | 269 | 51.42% |
| MSFT210917C00155000 | 2021-03-22 3:37PM EDT | 2021-09-17 | 82.50 | 102.70 | 104.45 | 0.00 | - | 2 | 52 | 47.62% |
| MSFT211015C00155000 | 2021-04-05 9:38AM EDT | 2021-10-15 | 90.29 | 102.85 | 105.35 | 0.00 | - | 15 | 51 | 49.34% |
| MSFT220121C00155000 | 2021-04-19 1:17PM EDT | 2022-01-21 | 105.75 | 103.05 | 105.35 | +0.64 | +0.61% | 1 | 1,827 | 39.61% |
| MSFT220318C00155000 | 2021-04-09 9:33AM EDT | 2022-03-18 | 106.00 | 102.80 | 107.30 | 0.00 | - | 1 | 40 | 42.69% |
| MSFT220617C00155000 | 2021-04-12 3:15PM EDT | 2022-06-17 | 103.35 | 104.65 | 106.20 | 0.00 | - | 4 | 318 | 34.74% |
| MSFT220916C00155000 | 2021-04-13 9:31AM EDT | 2022-09-16 | 105.55 | 105.20 | 106.95 | 0.00 | - | 1 | 1,118 | 33.44% |
| MSFT230120C00155000 | 2021-04-05 9:30AM EDT | 2023-01-20 | 92.40 | 106.20 | 108.05 | 0.00 | - | 15 | 52 | 32.26% |
| MSFT230317C00155000 | 2021-04-06 10:17AM EDT | 2023-03-17 | 97.98 | 105.70 | 110.00 | 0.00 | - | 13 | 26 | 34.38% |
| MSFT230616C00155000 | 2021-04-15 12:18PM EDT | 2023-06-16 | 109.45 | 106.50 | 110.50 | 0.00 | - | 5 | 10 | 33.10% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210423P00155000 | 2021-04-20 2:41PM EDT | 2021-04-23 | 0.01 | 0.00 | 0.10 | -0.50 | -98.04% | 2 | 2 | 213.28% |
| MSFT210430P00155000 | 2021-04-08 2:23PM EDT | 2021-04-30 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 57 | 107.03% |
| MSFT210507P00155000 | 2021-04-06 3:54PM EDT | 2021-05-07 | 0.08 | 0.00 | 0.09 | 0.00 | - | 1 | 8 | 88.67% |
| MSFT210521P00155000 | 2021-04-20 3:43PM EDT | 2021-05-21 | 0.10 | 0.07 | 0.11 | -0.01 | -9.09% | 59 | 544 | 70.90% |
| MSFT210618P00155000 | 2021-04-20 2:11PM EDT | 2021-06-18 | 0.30 | 0.26 | 0.32 | +0.08 | +36.36% | 192 | 3,273 | 59.81% |
| MSFT210716P00155000 | 2021-04-16 2:00PM EDT | 2021-07-16 | 0.40 | 0.40 | 0.53 | 0.00 | - | 20 | 572 | 52.93% |
| MSFT210820P00155000 | 2021-04-16 11:06AM EDT | 2021-08-20 | 0.62 | 0.65 | 0.74 | 0.00 | - | 1 | 284 | 48.34% |
| MSFT210917P00155000 | 2021-04-13 10:58AM EDT | 2021-09-17 | 0.89 | 0.80 | 0.91 | 0.00 | - | 14 | 1,243 | 45.26% |
| MSFT211015P00155000 | 2021-04-13 12:23PM EDT | 2021-10-15 | 1.07 | 1.02 | 1.12 | 0.00 | - | 1 | 188 | 43.24% |
| MSFT220121P00155000 | 2021-04-19 10:47AM EDT | 2022-01-21 | 1.94 | 1.85 | 2.00 | +0.10 | +5.43% | 4 | 3,688 | 39.26% |
| MSFT220318P00155000 | 2021-03-22 10:54AM EDT | 2022-03-18 | 4.20 | 2.39 | 2.53 | 0.00 | - | 6 | 411 | 37.83% |
| MSFT220617P00155000 | 2021-04-13 11:05AM EDT | 2022-06-17 | 3.08 | 3.15 | 3.40 | -0.15 | -4.64% | 1 | 1,052 | 36.13% |
| MSFT220916P00155000 | 2021-04-13 12:22PM EDT | 2022-09-16 | 4.35 | 4.00 | 4.30 | 0.00 | - | 2 | 660 | 34.95% |
| MSFT230120P00155000 | 2021-04-07 10:57AM EDT | 2023-01-20 | 5.56 | 5.30 | 6.45 | 0.00 | - | 10 | 909 | 35.39% |
| MSFT230317P00155000 | 2021-04-14 1:37PM EDT | 2023-03-17 | 6.50 | 5.40 | 8.75 | 0.00 | - | 1 | 1 | 37.62% |
| MSFT230616P00155000 | 2021-04-20 12:28PM EDT | 2023-06-16 | 7.10 | 5.10 | 7.05 | +0.20 | +2.90% | 1 | 18 | 32.86% |
© 2021 Verizon Media. All rights reserved.
