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.
Strike:170.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416C00170000 | 2021-04-12 1:21PM EDT | 2021-04-16 | 87.14 | 86.95 | 88.20 | 0.00 | - | 2 | 137 | 240.43% |
| MSFT210423C00170000 | 2021-03-31 9:40AM EDT | 2021-04-23 | 62.92 | 87.35 | 88.30 | 0.00 | - | 15 | 30 | 141.41% |
| MSFT210430C00170000 | 2021-04-09 9:30AM EDT | 2021-04-30 | 83.07 | 87.45 | 88.50 | 0.00 | - | 10 | 10 | 112.21% |
| MSFT210507C00170000 | 2021-04-12 11:12AM EDT | 2021-05-07 | 87.15 | 87.10 | 88.45 | 0.00 | - | 1 | 21 | 90.09% |
| MSFT210521C00170000 | 2021-04-07 11:29AM EDT | 2021-05-21 | 80.40 | 87.30 | 88.80 | 0.00 | - | 5 | 14 | 76.22% |
| MSFT210618C00170000 | 2021-04-12 1:48PM EDT | 2021-06-18 | 87.90 | 87.85 | 88.60 | +0.53 | +0.61% | 1 | 2,555 | 59.79% |
| MSFT210716C00170000 | 2021-04-05 10:06AM EDT | 2021-07-16 | 78.20 | 88.15 | 88.95 | 0.00 | - | 1 | 156 | 52.80% |
| MSFT210917C00170000 | 2021-04-12 9:46AM EDT | 2021-09-17 | 86.20 | 88.25 | 89.25 | 0.00 | - | 5 | 725 | 44.68% |
| MSFT211015C00170000 | 2021-04-13 3:08PM EDT | 2021-10-15 | 89.54 | 88.55 | 89.60 | 0.00 | - | 200 | 131 | 42.71% |
| MSFT220121C00170000 | 2021-04-13 3:43PM EDT | 2022-01-21 | 90.82 | 89.70 | 90.50 | 0.00 | - | 23 | 3,325 | 37.43% |
| MSFT220318C00170000 | 2021-04-13 3:20PM EDT | 2022-03-18 | 91.35 | 90.00 | 91.25 | 0.00 | - | 2 | 444 | 36.18% |
| MSFT220617C00170000 | 2021-04-13 2:08PM EDT | 2022-06-17 | 91.35 | 91.20 | 92.40 | 0.00 | - | 4 | 258 | 34.60% |
| MSFT220916C00170000 | 2021-04-07 3:35PM EDT | 2022-09-16 | 84.47 | 92.10 | 93.35 | 0.00 | - | 1 | 678 | 33.15% |
| MSFT230120C00170000 | 2021-04-13 3:46PM EDT | 2023-01-20 | 94.75 | 93.95 | 94.90 | 0.00 | - | 2 | 354 | 32.11% |
| MSFT230317C00170000 | 2021-04-12 11:35AM EDT | 2023-03-17 | 94.70 | 93.25 | 96.80 | 0.00 | - | 4 | 239 | 33.39% |
| MSFT230616C00170000 | 2021-04-07 11:30AM EDT | 2023-06-16 | 89.83 | 95.00 | 98.00 | 0.00 | - | 6 | 35 | 32.88% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416P00170000 | 2021-04-09 3:47PM EDT | 2021-04-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 3,046 | 143.75% |
| MSFT210423P00170000 | 2021-04-13 11:54AM EDT | 2021-04-23 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 205 | 85.94% |
| MSFT210430P00170000 | 2021-04-13 3:59PM EDT | 2021-04-30 | 0.04 | 0.03 | 0.04 | 0.00 | - | 78 | 299 | 71.09% |
| MSFT210507P00170000 | 2021-04-13 3:35PM EDT | 2021-05-07 | 0.07 | 0.03 | 0.12 | 0.00 | - | 7 | 4 | 65.04% |
| MSFT210521P00170000 | 2021-04-14 10:33AM EDT | 2021-05-21 | 0.20 | 0.18 | 0.21 | 0.00 | - | 18 | 646 | 58.40% |
| MSFT210618P00170000 | 2021-04-13 10:42AM EDT | 2021-06-18 | 0.45 | 0.41 | 0.43 | 0.00 | - | 4 | 6,226 | 49.90% |
| MSFT210716P00170000 | 2021-04-13 2:14PM EDT | 2021-07-16 | 0.61 | 0.57 | 0.62 | 0.00 | - | 6 | 1,734 | 44.51% |
| MSFT210820P00170000 | 2021-04-12 3:56PM EDT | 2021-08-20 | 1.02 | 0.92 | 0.98 | 0.00 | - | 3 | 165 | 41.38% |
| MSFT210917P00170000 | 2021-04-13 1:36PM EDT | 2021-09-17 | 1.20 | 1.12 | 1.21 | 0.00 | - | 2 | 5,412 | 39.16% |
| MSFT211015P00170000 | 2021-04-07 2:15PM EDT | 2021-10-15 | 1.72 | 1.38 | 1.50 | 0.00 | - | 1 | 206 | 37.77% |
| MSFT220121P00170000 | 2021-04-13 3:59PM EDT | 2022-01-21 | 2.73 | 2.66 | 2.75 | 0.00 | - | 11 | 14,509 | 35.31% |
| MSFT220318P00170000 | 2021-04-13 3:14PM EDT | 2022-03-18 | 3.45 | 3.35 | 3.55 | 0.00 | - | 8 | 373 | 34.56% |
| MSFT220617P00170000 | 2021-04-13 9:55AM EDT | 2022-06-17 | 4.66 | 4.45 | 4.75 | 0.00 | - | 5 | 2,087 | 33.42% |
| MSFT220916P00170000 | 2021-04-13 11:48AM EDT | 2022-09-16 | 5.95 | 5.65 | 6.00 | 0.00 | - | 2 | 1,615 | 32.70% |
| MSFT230120P00170000 | 2021-04-13 3:43PM EDT | 2023-01-20 | 7.60 | 7.35 | 7.80 | 0.00 | - | 31 | 1,857 | 32.11% |
| MSFT230317P00170000 | 2021-04-05 10:05AM EDT | 2023-03-17 | 8.15 | 8.40 | 10.75 | 0.00 | - | 5 | 326 | 34.76% |
| MSFT230616P00170000 | 2021-04-13 2:25PM EDT | 2023-06-16 | 9.88 | 9.40 | 11.40 | 0.00 | - | 1 | 298 | 33.49% |
© 2021 Verizon Media. All rights reserved.
