Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
256.69-1.80 (-0.70%)
As of 11:20AM EDT. Market open.
Strike:180.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416C00180000 | 2020-11-10 4:26PM EDT | 2021-04-16 | 36.31 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MSFT210618C00180000 | 2020-11-10 4:02PM EDT | 2021-06-18 | 38.00 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| MSFT210716C00180000 | 2020-11-09 1:35PM EDT | 2021-07-16 | 41.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT210917C00180000 | 2020-11-10 4:07PM EDT | 2021-09-17 | 40.44 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT220121C00180000 | 2020-11-09 4:50PM EDT | 2022-01-21 | 44.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT220318C00180000 | 2020-11-05 10:51AM EDT | 2022-03-18 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220617C00180000 | 2020-11-04 1:35PM EDT | 2022-06-17 | 53.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT220916C00180000 | 2020-11-10 4:33PM EDT | 2022-09-16 | 49.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230120C00180000 | 2020-11-10 12:58PM EDT | 2023-01-20 | 52.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416P00180000 | 2020-11-10 2:37PM EDT | 2021-04-16 | 5.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MSFT210618P00180000 | 2020-11-10 3:19PM EDT | 2021-06-18 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1,192 | 0 | 12.50% |
| MSFT210716P00180000 | 2020-11-10 3:33PM EDT | 2021-07-16 | 9.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MSFT210917P00180000 | 2020-11-10 11:38AM EDT | 2021-09-17 | 11.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MSFT220121P00180000 | 2020-11-10 4:27PM EDT | 2022-01-21 | 14.60 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 6.25% |
| MSFT220318P00180000 | 2020-11-10 10:30AM EDT | 2022-03-18 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT220617P00180000 | 2020-11-06 1:05PM EDT | 2022-06-17 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT220916P00180000 | 2020-11-04 3:43PM EDT | 2022-09-16 | 17.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT230120P00180000 | 2020-11-10 4:17PM EDT | 2023-01-20 | 23.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
© 2021 Verizon Media. All rights reserved.
