UK markets close in 1 hour 11 minutes

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.
In the money
Show:ListStraddle
Strike:175.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210416C001750002021-04-13 3:09PM EDT2021-04-1683.9982.2083.250.00-101590.00%
MSFT210507C001750002021-03-29 11:51AM EDT2021-05-0759.4581.8083.350.00--40.00%
MSFT210521C001750002021-04-14 9:52AM EDT2021-05-2183.2581.9583.40-1.05-1.25%1460.00%
MSFT210618C001750002021-04-12 2:36PM EDT2021-06-1883.3082.4583.55+1.55+1.90%12,25938.77%
MSFT210716C001750002021-04-08 10:38AM EDT2021-07-1678.8782.6583.750.00-209837.60%
MSFT210820C001750002021-03-09 10:54AM EDT2021-08-2061.5078.7579.750.00-410.00%
MSFT210917C001750002021-04-12 10:44AM EDT2021-09-1781.4082.9084.100.00-157933.01%
MSFT211015C001750002021-04-07 3:27PM EDT2021-10-1576.5083.3584.450.00-14132.98%
MSFT220121C001750002021-04-13 3:08PM EDT2022-01-2185.9784.5085.850.00-2012,30832.47%
MSFT220318C001750002021-04-13 2:48PM EDT2022-03-1886.2985.0086.250.00-112730.87%
MSFT220617C001750002021-04-13 3:55PM EDT2022-06-1788.5586.3587.550.00-501,00830.49%
MSFT220916C001750002021-04-13 9:30AM EDT2022-09-1687.4687.5589.000.00-192930.42%
MSFT230120C001750002021-04-12 12:12PM EDT2023-01-2089.3989.1090.800.00-114830.03%
MSFT230317C001750002021-04-13 11:14AM EDT2023-03-1790.2989.8093.000.00-23831.75%
MSFT230616C001750002021-04-13 10:20AM EDT2023-06-1692.2591.0593.850.00-164930.89%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210416P001750002021-04-12 10:24AM EDT2021-04-160.030.000.080.00-32,425162.50%
MSFT210423P001750002021-04-13 12:43PM EDT2021-04-230.010.000.030.00-144881.25%
MSFT210430P001750002021-04-13 3:16PM EDT2021-04-300.050.040.050.00-1916769.14%
MSFT210507P001750002021-04-12 12:37PM EDT2021-05-070.100.050.140.00-204463.48%
MSFT210521P001750002021-04-14 9:41AM EDT2021-05-210.240.220.250.00-151856.89%
MSFT210528P001750002021-04-13 3:29PM EDT2021-05-280.250.240.340.00-212953.91%
MSFT210618P001750002021-04-13 9:30AM EDT2021-06-180.500.450.490.00-105,98548.41%
MSFT210716P001750002021-04-13 2:45PM EDT2021-07-160.660.630.730.00-31,72943.56%
MSFT210820P001750002021-04-13 9:41AM EDT2021-08-201.081.031.130.00-142640.50%
MSFT210917P001750002021-04-13 3:40PM EDT2021-09-171.301.251.360.00-14,41338.17%
MSFT211015P001750002021-04-09 1:28PM EDT2021-10-151.821.571.730.00-21,64037.12%
MSFT220121P001750002021-04-13 3:24PM EDT2022-01-213.003.003.100.00-288,41234.74%
MSFT220318P001750002021-04-13 2:25PM EDT2022-03-183.883.754.000.00-124534.12%
MSFT220617P001750002021-04-07 12:34PM EDT2022-06-175.615.055.300.00-271733.03%
MSFT220916P001750002021-04-13 3:37PM EDT2022-09-166.406.306.850.00-4342832.68%
MSFT230120P001750002021-04-13 9:55AM EDT2023-01-208.788.258.600.00-101,62431.83%
MSFT230317P001750002021-03-04 11:36AM EDT2023-03-1716.9010.4511.950.00-1534.78%
MSFT230616P001750002021-04-12 11:34AM EDT2023-06-1611.009.5012.500.00-113233.35%