UK markets close in 15 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
256.92-1.57 (-0.61%)
As of 11:15AM EDT. Market open.
In the money
Show:ListStraddle
Strike:195.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210416C001950002021-04-12 2:32PM EDT2021-04-1661.4062.4063.100.00-3751186.96%
MSFT210430C001950002021-04-06 3:18PM EDT2021-04-3053.6162.8563.500.00-111485.94%
MSFT210514C001950002021-04-12 2:32PM EDT2021-05-1461.8262.9063.750.00--165.33%
MSFT210521C001950002021-04-12 2:00PM EDT2021-05-2162.3562.5063.750.00-27156.93%
MSFT210618C001950002021-04-13 11:44AM EDT2021-06-1862.9763.1563.800.00-102,32848.10%
MSFT210716C001950002021-04-07 11:31AM EDT2021-07-1656.3563.4064.600.00-41,36744.35%
MSFT210820C001950002021-04-13 3:00PM EDT2021-08-2064.8563.9564.800.00-3738.64%
MSFT210917C001950002021-04-13 1:25PM EDT2021-09-1764.5463.9564.95-0.08-0.12%149935.55%
MSFT211015C001950002021-04-06 11:24AM EDT2021-10-1557.2564.9565.700.00-504935.03%
MSFT220121C001950002021-04-13 2:17PM EDT2022-01-2167.2466.9567.60-0.32-0.47%11,50532.47%
MSFT220318C001950002021-04-12 10:12AM EDT2022-03-1866.1868.2569.000.00-29432.18%
MSFT220617C001950002021-04-14 9:44AM EDT2022-06-1770.2469.6070.75-0.33-0.47%161231.20%
MSFT220916C001950002021-04-09 3:36PM EDT2022-09-1670.0071.7072.750.00-1356830.92%
MSFT230120C001950002021-04-09 3:02PM EDT2023-01-2071.6574.0075.450.00-312530.72%
MSFT230317C001950002021-04-09 1:03PM EDT2023-03-1773.1775.2078.450.00-11032.51%
MSFT230616C001950002021-04-12 12:20PM EDT2023-06-1675.5076.4081.450.00-1433.37%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210416P001950002021-04-13 10:49AM EDT2021-04-160.010.000.010.00-1354,01996.88%
MSFT210423P001950002021-04-12 12:35PM EDT2021-04-230.040.000.030.00-228058.59%
MSFT210430P001950002021-04-13 2:23PM EDT2021-04-300.130.110.120.00-557256.74%
MSFT210507P001950002021-04-13 12:43PM EDT2021-05-070.230.200.230.00-22852.15%
MSFT210514P001950002021-04-05 9:52AM EDT2021-05-140.490.250.340.00--349.37%
MSFT210521P001950002021-04-13 3:00PM EDT2021-05-210.390.370.400.00-1842,73445.85%
MSFT210528P001950002021-04-12 12:32PM EDT2021-05-280.480.430.500.00--143.82%
MSFT210618P001950002021-04-13 3:45PM EDT2021-06-181.170.680.70+0.47+67.14%35,38138.57%
MSFT210716P001950002021-04-12 1:31PM EDT2021-07-161.150.981.060.00-862,01035.23%
MSFT210820P001950002021-04-13 11:30AM EDT2021-08-201.771.661.720.00-41,64733.68%
MSFT210917P001950002021-04-14 9:49AM EDT2021-09-172.152.092.19-0.02-0.92%122,06732.50%
MSFT211015P001950002021-04-13 2:21PM EDT2021-10-152.722.632.740.00-11,19031.85%
MSFT220121P001950002021-04-14 10:39AM EDT2022-01-215.054.955.15+0.08+1.61%106,15331.41%
MSFT220318P001950002021-04-13 2:42PM EDT2022-03-186.256.156.350.00-592630.93%
MSFT220617P001950002021-04-13 2:21PM EDT2022-06-178.258.058.300.00-21,39230.46%
MSFT220916P001950002021-04-12 10:56AM EDT2022-09-1610.5510.0510.300.00-155230.29%
MSFT230120P001950002021-04-12 2:49PM EDT2023-01-2013.1912.4012.950.00-321630.14%
MSFT230317P001950002021-04-01 2:46PM EDT2023-03-1716.6713.7016.000.00-64732.03%
MSFT230616P001950002021-04-07 3:29PM EDT2023-06-1617.1014.7018.400.00-2532.38%