UK markets close in 18 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
257.20-1.29 (-0.50%)
As of 11:12AM EDT. Market open.
In the money
Show:ListStraddle
Strike:200.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210416C002000002021-04-14 10:51AM EDT2021-04-1658.0057.7058.15+0.40+0.69%2946168.75%
MSFT210423C002000002021-04-13 3:08PM EDT2021-04-2358.6557.7058.500.00-22796.68%
MSFT210430C002000002021-04-12 3:16PM EDT2021-04-3055.8957.6558.600.00-1135574.59%
MSFT210507C002000002021-04-09 11:01AM EDT2021-05-0754.6058.0058.750.00-1266.21%
MSFT210521C002000002021-04-13 1:58PM EDT2021-05-2158.4357.8058.900.00-2242852.34%
MSFT210528C002000002021-04-09 1:51PM EDT2021-05-2855.0556.4560.550.00-3363.98%
MSFT210618C002000002021-04-13 2:34PM EDT2021-06-1858.7558.4059.25-0.05-0.09%203,75445.84%
MSFT210716C002000002021-04-13 3:56PM EDT2021-07-1659.9258.4559.400.00-464839.15%
MSFT210820C002000002021-04-05 2:46PM EDT2021-08-2051.8659.1060.200.00-213436.52%
MSFT210917C002000002021-04-13 3:40PM EDT2021-09-1760.7059.9060.550.00-14,20634.24%
MSFT211015C002000002021-04-13 2:58PM EDT2021-10-1560.8360.3061.45-0.52-0.85%19334.05%
MSFT220121C002000002021-04-13 3:59PM EDT2022-01-2163.5062.8063.400.00-1814,11031.47%
MSFT220318C002000002021-04-13 3:49PM EDT2022-03-1864.7064.0564.800.00-331,44731.13%
MSFT220617C002000002021-04-13 10:02AM EDT2022-06-1767.5265.9066.600.00-11,50230.19%
MSFT220916C002000002021-04-13 3:25PM EDT2022-09-1669.0367.8069.050.00-592,00130.43%
MSFT230120C002000002021-04-14 10:33AM EDT2023-01-2070.9070.3071.80-0.30-0.42%341,28330.19%
MSFT230317C002000002021-04-13 3:41PM EDT2023-03-1772.5071.5074.350.00-1338431.44%
MSFT230616C002000002021-04-13 3:28PM EDT2023-06-1674.6072.0576.000.00-1217231.07%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210416P002000002021-04-13 2:06PM EDT2021-04-160.020.000.01+0.01+100.00%18,59690.63%
MSFT210423P002000002021-04-14 10:28AM EDT2021-04-230.030.020.030.00-2892657.03%
MSFT210430P002000002021-04-14 10:53AM EDT2021-04-300.150.140.160.00-4076154.30%
MSFT210507P002000002021-04-13 2:45PM EDT2021-05-070.250.250.260.00-18249.61%
MSFT210514P002000002021-04-13 3:32PM EDT2021-05-140.330.300.350.00-365245.85%
MSFT210521P002000002021-04-13 3:45PM EDT2021-05-210.440.420.440.00-1752,60843.12%
MSFT210528P002000002021-04-14 10:09AM EDT2021-05-280.500.480.57-0.05-9.09%31741.55%
MSFT210618P002000002021-04-13 3:46PM EDT2021-06-180.780.770.78-0.02-2.50%713,80836.52%
MSFT210716P002000002021-04-14 10:03AM EDT2021-07-161.151.141.20-0.03-2.54%172,57133.63%
MSFT210820P002000002021-04-14 9:30AM EDT2021-08-202.001.922.02+0.03+1.52%61,40032.67%
MSFT210917P002000002021-04-13 12:14PM EDT2021-09-172.502.422.52-0.16-6.02%107,26431.48%
MSFT211015P002000002021-04-13 2:23PM EDT2021-10-153.103.003.15-0.03-0.96%12,93530.97%
MSFT220121P002000002021-04-14 10:39AM EDT2022-01-215.705.605.75+0.05+0.88%6110,88430.63%
MSFT220318P002000002021-04-12 11:08AM EDT2022-03-187.357.007.250.00-381,59830.58%
MSFT220617P002000002021-04-13 12:22PM EDT2022-06-179.379.059.250.00-223,38530.02%
MSFT220916P002000002021-04-13 3:47PM EDT2022-09-1611.3511.2011.500.00-1001,93130.04%
MSFT230120P002000002021-04-13 3:14PM EDT2023-01-2014.1013.4514.300.00-853,08729.91%
MSFT230317P002000002021-04-13 3:56PM EDT2023-03-1715.0515.0016.50-1.35-8.23%270030.85%
MSFT230616P002000002021-04-14 10:24AM EDT2023-06-1617.0016.5517.25+0.35+2.10%129529.71%