Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
258.26-0.48 (-0.19%)
At close: 4:00PM EDT
258.47 +0.21 (0.08%)
Pre-market: 7:45AM EDT
Strike:205.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210423C00205000 | 2021-04-20 2:40PM EDT | 2021-04-23 | 52.35 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| MSFT210430C00205000 | 2021-04-14 1:09PM EDT | 2021-04-30 | 52.05 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| MSFT210507C00205000 | 2021-04-20 3:09PM EDT | 2021-05-07 | 53.15 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 0.00% |
| MSFT210514C00205000 | 2021-04-08 3:18PM EDT | 2021-05-14 | 49.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT210521C00205000 | 2021-04-20 10:56AM EDT | 2021-05-21 | 54.30 | 0.00 | 0.00 | 0.00 | - | 101 | 294 | 0.00% |
| MSFT210618C00205000 | 2021-04-20 1:36PM EDT | 2021-06-18 | 53.20 | 0.00 | 0.00 | 0.00 | - | 5 | 1,542 | 0.00% |
| MSFT210716C00205000 | 2021-04-20 12:18PM EDT | 2021-07-16 | 54.50 | 0.00 | 0.00 | 0.00 | - | 16 | 795 | 0.00% |
| MSFT210820C00205000 | 2021-04-07 10:39AM EDT | 2021-08-20 | 47.66 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| MSFT210917C00205000 | 2021-04-16 1:00PM EDT | 2021-09-17 | 55.10 | 0.00 | 0.00 | 0.00 | - | 1 | 451 | 0.00% |
| MSFT211015C00205000 | 2021-04-19 11:41AM EDT | 2021-10-15 | 57.50 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 0.00% |
| MSFT220121C00205000 | 2021-04-16 1:40PM EDT | 2022-01-21 | 59.22 | 0.00 | 0.00 | 0.00 | - | 3 | 2,151 | 0.00% |
| MSFT220318C00205000 | 2021-04-16 12:11PM EDT | 2022-03-18 | 61.85 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 0.00% |
| MSFT220617C00205000 | 2021-04-16 12:17PM EDT | 2022-06-17 | 64.35 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| MSFT220916C00205000 | 2021-04-08 2:10PM EDT | 2022-09-16 | 60.72 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 0.00% |
| MSFT230120C00205000 | 2021-04-16 12:44PM EDT | 2023-01-20 | 68.15 | 0.00 | 0.00 | 0.00 | - | 2 | 475 | 0.00% |
| MSFT230317C00205000 | 2021-04-01 10:00AM EDT | 2023-03-17 | 71.10 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| MSFT230616C00205000 | 2021-04-20 3:04PM EDT | 2023-06-16 | 70.80 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 0.00% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210423P00205000 | 2021-04-19 2:54PM EDT | 2021-04-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 285 | 50.00% |
| MSFT210430P00205000 | 2021-04-20 3:58PM EDT | 2021-04-30 | 0.11 | 0.00 | 0.00 | 0.00 | - | 876 | 1,838 | 25.00% |
| MSFT210507P00205000 | 2021-04-20 11:19AM EDT | 2021-05-07 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 1,317 | 25.00% |
| MSFT210514P00205000 | 2021-04-19 2:11PM EDT | 2021-05-14 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 25.00% |
| MSFT210521P00205000 | 2021-04-20 3:03PM EDT | 2021-05-21 | 0.47 | 0.00 | 0.00 | 0.00 | - | 69 | 3,759 | 12.50% |
| MSFT210528P00205000 | 2021-04-15 3:22PM EDT | 2021-05-28 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| MSFT210618P00205000 | 2021-04-20 3:47PM EDT | 2021-06-18 | 0.93 | 0.00 | 0.00 | 0.00 | - | 20 | 6,412 | 12.50% |
| MSFT210716P00205000 | 2021-04-19 1:44PM EDT | 2021-07-16 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 799 | 12.50% |
| MSFT210820P00205000 | 2021-04-20 10:14AM EDT | 2021-08-20 | 2.05 | 0.00 | 0.00 | 0.00 | - | 21 | 1,122 | 6.25% |
| MSFT210917P00205000 | 2021-04-20 1:50PM EDT | 2021-09-17 | 2.82 | 0.00 | 0.00 | 0.00 | - | 3 | 4,875 | 6.25% |
| MSFT211015P00205000 | 2021-04-20 1:31PM EDT | 2021-10-15 | 3.52 | 0.00 | 0.00 | 0.00 | - | 17 | 2,227 | 6.25% |
| MSFT220121P00205000 | 2021-04-20 3:40PM EDT | 2022-01-21 | 6.40 | 0.00 | 0.00 | 0.00 | - | 191 | 8,099 | 6.25% |
| MSFT220318P00205000 | 2021-04-19 11:10AM EDT | 2022-03-18 | 7.37 | 0.00 | 0.00 | 0.00 | - | 15 | 3,175 | 6.25% |
| MSFT220617P00205000 | 2021-04-20 12:07PM EDT | 2022-06-17 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 743 | 3.13% |
| MSFT220916P00205000 | 2021-04-16 1:39PM EDT | 2022-09-16 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 371 | 3.13% |
| MSFT230120P00205000 | 2021-04-20 11:27AM EDT | 2023-01-20 | 15.20 | 0.00 | 0.00 | 0.00 | - | 46 | 1,048 | 3.13% |
| MSFT230317P00205000 | 2021-04-06 10:39AM EDT | 2023-03-17 | 18.03 | 0.00 | 0.00 | 0.00 | - | 2 | 291 | 3.13% |
| MSFT230616P00205000 | 2021-04-13 1:01PM EDT | 2023-06-16 | 18.85 | 0.00 | 0.00 | 0.00 | - | 465 | 543 | 3.13% |
© 2021 Verizon Media. All rights reserved.
