UK markets close in 40 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
258.15-0.33 (-0.13%)
As of 10:50AM EDT. Market open.
In the money
Show:ListStraddle
Strike:160.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210416C001600002021-04-13 2:18PM EDT2021-04-1697.7697.5599.100.00-230232.42%
MSFT210423C001600002021-03-26 3:03PM EDT2021-04-2373.4597.8599.100.00-2211139.06%
MSFT210430C001600002021-04-12 12:17PM EDT2021-04-3096.7597.7599.100.00-418104.00%
MSFT210507C001600002021-04-09 10:39AM EDT2021-05-0794.3598.0099.100.00-81692.68%
MSFT210521C001600002021-04-13 3:39PM EDT2021-05-2198.4598.1599.500.00-81880.37%
MSFT210618C001600002021-04-14 10:16AM EDT2021-06-1898.6598.1599.15+0.75+0.77%112,12157.91%
MSFT210716C001600002021-04-06 9:32AM EDT2021-07-1688.1598.2099.250.00-514455.99%
MSFT210917C001600002021-04-13 10:43AM EDT2021-09-1798.5598.6099.600.00-139245.85%
MSFT211015C001600002021-04-08 9:33AM EDT2021-10-1592.6199.00100.100.00-105945.09%
MSFT220121C001600002021-04-13 3:46PM EDT2022-01-2199.9899.35100.550.00-62,00838.28%
MSFT220318C001600002021-04-09 3:57PM EDT2022-03-1897.6099.80100.800.00-117635.84%
MSFT220617C001600002021-04-13 11:17AM EDT2022-06-1799.80100.70102.350.00-123235.99%
MSFT220916C001600002021-04-13 11:25AM EDT2022-09-16101.00101.35102.650.00-11,05033.35%
MSFT230120C001600002021-04-13 3:47PM EDT2023-01-20103.25102.70104.150.00-124032.67%
MSFT230317C001600002021-04-06 10:17AM EDT2023-03-1793.74101.20105.500.00-135333.50%
MSFT230616C001600002021-04-09 3:55PM EDT2023-06-16102.00102.55106.450.00-11832.88%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210416P001600002021-04-06 3:30PM EDT2021-04-160.010.000.020.00-31,726171.88%
MSFT210423P001600002021-04-07 9:57AM EDT2021-04-230.010.000.030.00-332798.44%
MSFT210430P001600002021-03-30 3:50PM EDT2021-04-300.190.000.050.00-68778.91%
MSFT210507P001600002021-04-12 10:21AM EDT2021-05-070.060.010.090.00--371.09%
MSFT210521P001600002021-04-13 1:00PM EDT2021-05-210.160.130.160.00-429063.97%
MSFT210618P001600002021-04-13 12:54PM EDT2021-06-180.350.330.350.00-76,30654.64%
MSFT210716P001600002021-04-13 11:48AM EDT2021-07-160.480.480.51-0.02-4.00%11,37548.83%
MSFT210820P001600002021-04-07 10:01AM EDT2021-08-200.870.710.800.00-222245.07%
MSFT210917P001600002021-04-13 3:54PM EDT2021-09-170.960.900.990.00-114,16742.52%
MSFT211015P001600002021-04-05 12:33PM EDT2021-10-151.401.131.220.00-174840.82%
MSFT220121P001600002021-04-13 3:21PM EDT2022-01-212.192.102.210.00-67,85837.60%
MSFT220318P001600002021-04-07 1:00PM EDT2022-03-183.102.612.810.00-3286036.44%
MSFT220617P001600002021-04-12 12:55PM EDT2022-06-173.713.453.750.00-82,40934.92%
MSFT220916P001600002021-04-13 11:26AM EDT2022-09-164.734.454.850.00-101,30034.15%
MSFT230120P001600002021-04-13 2:25PM EDT2023-01-206.196.006.250.00-12,16933.15%
MSFT230317P001600002021-04-07 2:20PM EDT2023-03-177.056.408.000.00-255934.55%
MSFT230616P001600002021-04-07 11:13AM EDT2023-06-168.757.4010.400.00-11535.77%