UK markets open in 5 hours 4 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:165.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210521C001650002021-04-16 12:06PM EDT2021-05-2194.5592.3094.700.00-61571.39%
MSFT210618C001650002021-04-20 9:41AM EDT2021-06-1893.5192.5094.25-0.79-0.84%12,22065.53%
MSFT210716C001650002021-04-06 12:18PM EDT2021-07-1684.7591.3095.800.00-112066.44%
MSFT210820C001650002021-03-01 11:14AM EDT2021-08-2073.6071.6072.150.00-110.00%
MSFT210917C001650002021-04-13 3:43PM EDT2021-09-1794.5091.9595.650.00-2017149.84%
MSFT211015C001650002021-03-24 2:00PM EDT2021-10-1574.4093.1095.700.00-10010445.97%
MSFT220121C001650002021-04-16 3:56PM EDT2022-01-2196.3592.8097.30+0.60+0.63%25,50242.21%
MSFT220318C001650002021-04-16 10:08AM EDT2022-03-1896.8894.7596.100.00-110434.96%
MSFT220617C001650002021-04-20 2:52PM EDT2022-06-1795.9094.0596.85-1.20-1.24%2720532.97%
MSFT220916C001650002021-04-15 12:14PM EDT2022-09-1697.2095.1599.500.00-293435.32%
MSFT230120C001650002021-04-13 3:46PM EDT2023-01-2098.9097.6099.400.00-24331.48%
MSFT230317C001650002021-04-05 11:25AM EDT2023-03-1789.8597.25102.000.00-11234.09%
MSFT230616C001650002021-04-14 9:59AM EDT2023-06-16101.0098.00102.500.00-1632.72%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210423P001650002021-04-09 10:25AM EDT2021-04-230.020.000.000.00-2924050.00%
MSFT210430P001650002021-04-13 3:16PM EDT2021-04-300.030.010.050.00-2455898.44%
MSFT210507P001650002021-04-13 12:45PM EDT2021-05-070.040.000.110.00-327280.47%
MSFT210514P001650002021-04-19 11:59AM EDT2021-05-140.090.020.180.00-1272.46%
MSFT210521P001650002021-04-19 2:55PM EDT2021-05-210.140.100.260.00-20334168.65%
MSFT210618P001650002021-04-20 2:58PM EDT2021-06-180.390.370.42+0.09+30.00%85,32055.81%
MSFT210716P001650002021-04-19 2:36PM EDT2021-07-160.480.500.640.00-51,26049.81%
MSFT210820P001650002021-04-16 1:29PM EDT2021-08-200.740.800.900.00-324444.78%
MSFT210917P001650002021-04-12 9:32AM EDT2021-09-170.960.991.13-0.21-17.95%51,41142.21%
MSFT211015P001650002021-04-19 10:34AM EDT2021-10-151.151.261.350.00-128340.20%
MSFT220121P001650002021-04-16 3:21PM EDT2022-01-212.362.302.47+0.18+8.26%13,67037.07%
MSFT220318P001650002021-04-14 3:16PM EDT2022-03-183.053.003.150.00-159035.97%
MSFT220617P001650002021-04-01 10:47AM EDT2022-06-175.064.054.300.00-544834.75%
MSFT220916P001650002021-04-15 9:30AM EDT2022-09-165.055.055.600.00-137234.16%
MSFT230120P001650002021-04-19 9:39AM EDT2023-01-206.336.607.650.00-239633.95%
MSFT230317P001650002021-03-31 9:55AM EDT2023-03-1710.556.459.950.00-153135.82%
MSFT230616P001650002021-04-19 11:53AM EDT2023-06-168.506.6511.000.00-31935.02%