UK markets close in 17 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
257.04-1.45 (-0.56%)
As of 11:13AM EDT. Market open.
In the money
Show:ListStraddle
Strike:170.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210416C001700002021-04-12 1:21PM EDT2021-04-1687.1486.9588.200.00-2137240.43%
MSFT210423C001700002021-03-31 9:40AM EDT2021-04-2362.9287.3588.300.00-1530141.41%
MSFT210430C001700002021-04-09 9:30AM EDT2021-04-3083.0787.4588.500.00-1010112.21%
MSFT210507C001700002021-04-12 11:12AM EDT2021-05-0787.1587.1088.450.00-12190.09%
MSFT210521C001700002021-04-07 11:29AM EDT2021-05-2180.4087.3088.800.00-51476.22%
MSFT210618C001700002021-04-12 1:48PM EDT2021-06-1887.9087.8588.60+0.53+0.61%12,55559.79%
MSFT210716C001700002021-04-05 10:06AM EDT2021-07-1678.2088.1588.950.00-115652.80%
MSFT210917C001700002021-04-12 9:46AM EDT2021-09-1786.2088.2589.250.00-572544.68%
MSFT211015C001700002021-04-13 3:08PM EDT2021-10-1589.5488.5589.600.00-20013142.71%
MSFT220121C001700002021-04-13 3:43PM EDT2022-01-2190.8289.7090.500.00-233,32537.43%
MSFT220318C001700002021-04-13 3:20PM EDT2022-03-1891.3590.0091.250.00-244436.18%
MSFT220617C001700002021-04-13 2:08PM EDT2022-06-1791.3591.2092.400.00-425834.60%
MSFT220916C001700002021-04-07 3:35PM EDT2022-09-1684.4792.1093.350.00-167833.15%
MSFT230120C001700002021-04-13 3:46PM EDT2023-01-2094.7593.9594.900.00-235432.11%
MSFT230317C001700002021-04-12 11:35AM EDT2023-03-1794.7093.2596.800.00-423933.39%
MSFT230616C001700002021-04-07 11:30AM EDT2023-06-1689.8395.0098.000.00-63532.88%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210416P001700002021-04-09 3:47PM EDT2021-04-160.010.000.010.00-333,046143.75%
MSFT210423P001700002021-04-13 11:54AM EDT2021-04-230.010.000.030.00-120585.94%
MSFT210430P001700002021-04-13 3:59PM EDT2021-04-300.040.030.040.00-7829971.09%
MSFT210507P001700002021-04-13 3:35PM EDT2021-05-070.070.030.120.00-7465.04%
MSFT210521P001700002021-04-14 10:33AM EDT2021-05-210.200.180.210.00-1864658.40%
MSFT210618P001700002021-04-13 10:42AM EDT2021-06-180.450.410.430.00-46,22649.90%
MSFT210716P001700002021-04-13 2:14PM EDT2021-07-160.610.570.620.00-61,73444.51%
MSFT210820P001700002021-04-12 3:56PM EDT2021-08-201.020.920.980.00-316541.38%
MSFT210917P001700002021-04-13 1:36PM EDT2021-09-171.201.121.210.00-25,41239.16%
MSFT211015P001700002021-04-07 2:15PM EDT2021-10-151.721.381.500.00-120637.77%
MSFT220121P001700002021-04-13 3:59PM EDT2022-01-212.732.662.750.00-1114,50935.31%
MSFT220318P001700002021-04-13 3:14PM EDT2022-03-183.453.353.550.00-837334.56%
MSFT220617P001700002021-04-13 9:55AM EDT2022-06-174.664.454.750.00-52,08733.42%
MSFT220916P001700002021-04-13 11:48AM EDT2022-09-165.955.656.000.00-21,61532.70%
MSFT230120P001700002021-04-13 3:43PM EDT2023-01-207.607.357.800.00-311,85732.11%
MSFT230317P001700002021-04-05 10:05AM EDT2023-03-178.158.4010.750.00-532634.76%
MSFT230616P001700002021-04-13 2:25PM EDT2023-06-169.889.4011.400.00-129833.49%