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.
Strike:195.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416C00195000 | 2021-04-12 2:32PM EDT | 2021-04-16 | 61.40 | 62.40 | 63.10 | 0.00 | - | 3 | 751 | 186.96% |
| MSFT210430C00195000 | 2021-04-06 3:18PM EDT | 2021-04-30 | 53.61 | 62.85 | 63.50 | 0.00 | - | 11 | 14 | 85.94% |
| MSFT210514C00195000 | 2021-04-12 2:32PM EDT | 2021-05-14 | 61.82 | 62.90 | 63.75 | 0.00 | - | - | 1 | 65.33% |
| MSFT210521C00195000 | 2021-04-12 2:00PM EDT | 2021-05-21 | 62.35 | 62.50 | 63.75 | 0.00 | - | 2 | 71 | 56.93% |
| MSFT210618C00195000 | 2021-04-13 11:44AM EDT | 2021-06-18 | 62.97 | 63.15 | 63.80 | 0.00 | - | 10 | 2,328 | 48.10% |
| MSFT210716C00195000 | 2021-04-07 11:31AM EDT | 2021-07-16 | 56.35 | 63.40 | 64.60 | 0.00 | - | 4 | 1,367 | 44.35% |
| MSFT210820C00195000 | 2021-04-13 3:00PM EDT | 2021-08-20 | 64.85 | 63.95 | 64.80 | 0.00 | - | 3 | 7 | 38.64% |
| MSFT210917C00195000 | 2021-04-13 1:25PM EDT | 2021-09-17 | 64.54 | 63.95 | 64.95 | -0.08 | -0.12% | 1 | 499 | 35.55% |
| MSFT211015C00195000 | 2021-04-06 11:24AM EDT | 2021-10-15 | 57.25 | 64.95 | 65.70 | 0.00 | - | 50 | 49 | 35.03% |
| MSFT220121C00195000 | 2021-04-13 2:17PM EDT | 2022-01-21 | 67.24 | 66.95 | 67.60 | -0.32 | -0.47% | 1 | 1,505 | 32.47% |
| MSFT220318C00195000 | 2021-04-12 10:12AM EDT | 2022-03-18 | 66.18 | 68.25 | 69.00 | 0.00 | - | 2 | 94 | 32.18% |
| MSFT220617C00195000 | 2021-04-14 9:44AM EDT | 2022-06-17 | 70.24 | 69.60 | 70.75 | -0.33 | -0.47% | 1 | 612 | 31.20% |
| MSFT220916C00195000 | 2021-04-09 3:36PM EDT | 2022-09-16 | 70.00 | 71.70 | 72.75 | 0.00 | - | 13 | 568 | 30.92% |
| MSFT230120C00195000 | 2021-04-09 3:02PM EDT | 2023-01-20 | 71.65 | 74.00 | 75.45 | 0.00 | - | 3 | 125 | 30.72% |
| MSFT230317C00195000 | 2021-04-09 1:03PM EDT | 2023-03-17 | 73.17 | 75.20 | 78.45 | 0.00 | - | 1 | 10 | 32.51% |
| MSFT230616C00195000 | 2021-04-12 12:20PM EDT | 2023-06-16 | 75.50 | 76.40 | 81.45 | 0.00 | - | 1 | 4 | 33.37% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416P00195000 | 2021-04-13 10:49AM EDT | 2021-04-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 135 | 4,019 | 96.88% |
| MSFT210423P00195000 | 2021-04-12 12:35PM EDT | 2021-04-23 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 280 | 58.59% |
| MSFT210430P00195000 | 2021-04-13 2:23PM EDT | 2021-04-30 | 0.13 | 0.11 | 0.12 | 0.00 | - | 5 | 572 | 56.74% |
| MSFT210507P00195000 | 2021-04-13 12:43PM EDT | 2021-05-07 | 0.23 | 0.20 | 0.23 | 0.00 | - | 2 | 28 | 52.15% |
| MSFT210514P00195000 | 2021-04-05 9:52AM EDT | 2021-05-14 | 0.49 | 0.25 | 0.34 | 0.00 | - | - | 3 | 49.37% |
| MSFT210521P00195000 | 2021-04-13 3:00PM EDT | 2021-05-21 | 0.39 | 0.37 | 0.40 | 0.00 | - | 184 | 2,734 | 45.85% |
| MSFT210528P00195000 | 2021-04-12 12:32PM EDT | 2021-05-28 | 0.48 | 0.43 | 0.50 | 0.00 | - | - | 1 | 43.82% |
| MSFT210618P00195000 | 2021-04-13 3:45PM EDT | 2021-06-18 | 1.17 | 0.68 | 0.70 | +0.47 | +67.14% | 3 | 5,381 | 38.57% |
| MSFT210716P00195000 | 2021-04-12 1:31PM EDT | 2021-07-16 | 1.15 | 0.98 | 1.06 | 0.00 | - | 86 | 2,010 | 35.23% |
| MSFT210820P00195000 | 2021-04-13 11:30AM EDT | 2021-08-20 | 1.77 | 1.66 | 1.72 | 0.00 | - | 4 | 1,647 | 33.68% |
| MSFT210917P00195000 | 2021-04-14 9:49AM EDT | 2021-09-17 | 2.15 | 2.09 | 2.19 | -0.02 | -0.92% | 12 | 2,067 | 32.50% |
| MSFT211015P00195000 | 2021-04-13 2:21PM EDT | 2021-10-15 | 2.72 | 2.63 | 2.74 | 0.00 | - | 1 | 1,190 | 31.85% |
| MSFT220121P00195000 | 2021-04-14 10:39AM EDT | 2022-01-21 | 5.05 | 4.95 | 5.15 | +0.08 | +1.61% | 10 | 6,153 | 31.41% |
| MSFT220318P00195000 | 2021-04-13 2:42PM EDT | 2022-03-18 | 6.25 | 6.15 | 6.35 | 0.00 | - | 5 | 926 | 30.93% |
| MSFT220617P00195000 | 2021-04-13 2:21PM EDT | 2022-06-17 | 8.25 | 8.05 | 8.30 | 0.00 | - | 2 | 1,392 | 30.46% |
| MSFT220916P00195000 | 2021-04-12 10:56AM EDT | 2022-09-16 | 10.55 | 10.05 | 10.30 | 0.00 | - | 1 | 552 | 30.29% |
| MSFT230120P00195000 | 2021-04-12 2:49PM EDT | 2023-01-20 | 13.19 | 12.40 | 12.95 | 0.00 | - | 3 | 216 | 30.14% |
| MSFT230317P00195000 | 2021-04-01 2:46PM EDT | 2023-03-17 | 16.67 | 13.70 | 16.00 | 0.00 | - | 6 | 47 | 32.03% |
| MSFT230616P00195000 | 2021-04-07 3:29PM EDT | 2023-06-16 | 17.10 | 14.70 | 18.40 | 0.00 | - | 2 | 5 | 32.38% |
© 2021 Verizon Media. All rights reserved.
