Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
258.46-0.03 (-0.01%)
As of 10:19AM EDT. Market open.
Strike:175.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416C00175000 | 2021-04-13 3:09PM EDT | 2021-04-16 | 83.99 | 82.20 | 83.25 | 0.00 | - | 10 | 159 | 0.00% |
| MSFT210507C00175000 | 2021-03-29 11:51AM EDT | 2021-05-07 | 59.45 | 81.80 | 83.35 | 0.00 | - | - | 4 | 0.00% |
| MSFT210521C00175000 | 2021-04-14 9:52AM EDT | 2021-05-21 | 83.25 | 81.95 | 83.40 | -1.05 | -1.25% | 1 | 46 | 0.00% |
| MSFT210618C00175000 | 2021-04-12 2:36PM EDT | 2021-06-18 | 83.30 | 82.45 | 83.55 | +1.55 | +1.90% | 1 | 2,259 | 38.77% |
| MSFT210716C00175000 | 2021-04-08 10:38AM EDT | 2021-07-16 | 78.87 | 82.65 | 83.75 | 0.00 | - | 20 | 98 | 37.60% |
| MSFT210820C00175000 | 2021-03-09 10:54AM EDT | 2021-08-20 | 61.50 | 78.75 | 79.75 | 0.00 | - | 4 | 1 | 0.00% |
| MSFT210917C00175000 | 2021-04-12 10:44AM EDT | 2021-09-17 | 81.40 | 82.90 | 84.10 | 0.00 | - | 1 | 579 | 33.01% |
| MSFT211015C00175000 | 2021-04-07 3:27PM EDT | 2021-10-15 | 76.50 | 83.35 | 84.45 | 0.00 | - | 1 | 41 | 32.98% |
| MSFT220121C00175000 | 2021-04-13 3:08PM EDT | 2022-01-21 | 85.97 | 84.50 | 85.85 | 0.00 | - | 201 | 2,308 | 32.47% |
| MSFT220318C00175000 | 2021-04-13 2:48PM EDT | 2022-03-18 | 86.29 | 85.00 | 86.25 | 0.00 | - | 1 | 127 | 30.87% |
| MSFT220617C00175000 | 2021-04-13 3:55PM EDT | 2022-06-17 | 88.55 | 86.35 | 87.55 | 0.00 | - | 50 | 1,008 | 30.49% |
| MSFT220916C00175000 | 2021-04-13 9:30AM EDT | 2022-09-16 | 87.46 | 87.55 | 89.00 | 0.00 | - | 1 | 929 | 30.42% |
| MSFT230120C00175000 | 2021-04-12 12:12PM EDT | 2023-01-20 | 89.39 | 89.10 | 90.80 | 0.00 | - | 1 | 148 | 30.03% |
| MSFT230317C00175000 | 2021-04-13 11:14AM EDT | 2023-03-17 | 90.29 | 89.80 | 93.00 | 0.00 | - | 2 | 38 | 31.75% |
| MSFT230616C00175000 | 2021-04-13 10:20AM EDT | 2023-06-16 | 92.25 | 91.05 | 93.85 | 0.00 | - | 16 | 49 | 30.89% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416P00175000 | 2021-04-12 10:24AM EDT | 2021-04-16 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 2,425 | 162.50% |
| MSFT210423P00175000 | 2021-04-13 12:43PM EDT | 2021-04-23 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 448 | 81.25% |
| MSFT210430P00175000 | 2021-04-13 3:16PM EDT | 2021-04-30 | 0.05 | 0.04 | 0.05 | 0.00 | - | 19 | 167 | 69.14% |
| MSFT210507P00175000 | 2021-04-12 12:37PM EDT | 2021-05-07 | 0.10 | 0.05 | 0.14 | 0.00 | - | 20 | 44 | 63.48% |
| MSFT210521P00175000 | 2021-04-14 9:41AM EDT | 2021-05-21 | 0.24 | 0.22 | 0.25 | 0.00 | - | 1 | 518 | 56.89% |
| MSFT210528P00175000 | 2021-04-13 3:29PM EDT | 2021-05-28 | 0.25 | 0.24 | 0.34 | 0.00 | - | 2 | 129 | 53.91% |
| MSFT210618P00175000 | 2021-04-13 9:30AM EDT | 2021-06-18 | 0.50 | 0.45 | 0.49 | 0.00 | - | 10 | 5,985 | 48.41% |
| MSFT210716P00175000 | 2021-04-13 2:45PM EDT | 2021-07-16 | 0.66 | 0.63 | 0.73 | 0.00 | - | 3 | 1,729 | 43.56% |
| MSFT210820P00175000 | 2021-04-13 9:41AM EDT | 2021-08-20 | 1.08 | 1.03 | 1.13 | 0.00 | - | 1 | 426 | 40.50% |
| MSFT210917P00175000 | 2021-04-13 3:40PM EDT | 2021-09-17 | 1.30 | 1.25 | 1.36 | 0.00 | - | 1 | 4,413 | 38.17% |
| MSFT211015P00175000 | 2021-04-09 1:28PM EDT | 2021-10-15 | 1.82 | 1.57 | 1.73 | 0.00 | - | 2 | 1,640 | 37.12% |
| MSFT220121P00175000 | 2021-04-13 3:24PM EDT | 2022-01-21 | 3.00 | 3.00 | 3.10 | 0.00 | - | 28 | 8,412 | 34.74% |
| MSFT220318P00175000 | 2021-04-13 2:25PM EDT | 2022-03-18 | 3.88 | 3.75 | 4.00 | 0.00 | - | 1 | 245 | 34.12% |
| MSFT220617P00175000 | 2021-04-07 12:34PM EDT | 2022-06-17 | 5.61 | 5.05 | 5.30 | 0.00 | - | 2 | 717 | 33.03% |
| MSFT220916P00175000 | 2021-04-13 3:37PM EDT | 2022-09-16 | 6.40 | 6.30 | 6.85 | 0.00 | - | 43 | 428 | 32.68% |
| MSFT230120P00175000 | 2021-04-13 9:55AM EDT | 2023-01-20 | 8.78 | 8.25 | 8.60 | 0.00 | - | 10 | 1,624 | 31.83% |
| MSFT230317P00175000 | 2021-03-04 11:36AM EDT | 2023-03-17 | 16.90 | 10.45 | 11.95 | 0.00 | - | 1 | 5 | 34.78% |
| MSFT230616P00175000 | 2021-04-12 11:34AM EDT | 2023-06-16 | 11.00 | 9.50 | 12.50 | 0.00 | - | 11 | 32 | 33.35% |
© 2021 Verizon Media. All rights reserved.
