UK markets close in 3 hours 45 minutes

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

In the money
Show:ListStraddle
Strike:205.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210423C002050002021-04-20 2:40PM EDT2021-04-2352.350.000.000.00-190.00%
MSFT210430C002050002021-04-14 1:09PM EDT2021-04-3052.050.000.000.00-5280.00%
MSFT210507C002050002021-04-20 3:09PM EDT2021-05-0753.150.000.000.00-15180.00%
MSFT210514C002050002021-04-08 3:18PM EDT2021-05-1449.020.000.000.00-110.00%
MSFT210521C002050002021-04-20 10:56AM EDT2021-05-2154.300.000.000.00-1012940.00%
MSFT210618C002050002021-04-20 1:36PM EDT2021-06-1853.200.000.000.00-51,5420.00%
MSFT210716C002050002021-04-20 12:18PM EDT2021-07-1654.500.000.000.00-167950.00%
MSFT210820C002050002021-04-07 10:39AM EDT2021-08-2047.660.000.000.00-5100.00%
MSFT210917C002050002021-04-16 1:00PM EDT2021-09-1755.100.000.000.00-14510.00%
MSFT211015C002050002021-04-19 11:41AM EDT2021-10-1557.500.000.000.00-14200.00%
MSFT220121C002050002021-04-16 1:40PM EDT2022-01-2159.220.000.000.00-32,1510.00%
MSFT220318C002050002021-04-16 12:11PM EDT2022-03-1861.850.000.000.00-4340.00%
MSFT220617C002050002021-04-16 12:17PM EDT2022-06-1764.350.000.000.00-1340.00%
MSFT220916C002050002021-04-08 2:10PM EDT2022-09-1660.720.000.000.00-10330.00%
MSFT230120C002050002021-04-16 12:44PM EDT2023-01-2068.150.000.000.00-24750.00%
MSFT230317C002050002021-04-01 10:00AM EDT2023-03-1771.100.000.000.00-1210.00%
MSFT230616C002050002021-04-20 3:04PM EDT2023-06-1670.800.000.000.00-11640.00%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210423P002050002021-04-19 2:54PM EDT2021-04-230.010.000.000.00-1228550.00%
MSFT210430P002050002021-04-20 3:58PM EDT2021-04-300.110.000.000.00-8761,83825.00%
MSFT210507P002050002021-04-20 11:19AM EDT2021-05-070.250.000.000.00-31,31725.00%
MSFT210514P002050002021-04-19 2:11PM EDT2021-05-140.310.000.000.00-17125.00%
MSFT210521P002050002021-04-20 3:03PM EDT2021-05-210.470.000.000.00-693,75912.50%
MSFT210528P002050002021-04-15 3:22PM EDT2021-05-280.490.000.000.00-11512.50%
MSFT210618P002050002021-04-20 3:47PM EDT2021-06-180.930.000.000.00-206,41212.50%
MSFT210716P002050002021-04-19 1:44PM EDT2021-07-161.350.000.000.00-1079912.50%
MSFT210820P002050002021-04-20 10:14AM EDT2021-08-202.050.000.000.00-211,1226.25%
MSFT210917P002050002021-04-20 1:50PM EDT2021-09-172.820.000.000.00-34,8756.25%
MSFT211015P002050002021-04-20 1:31PM EDT2021-10-153.520.000.000.00-172,2276.25%
MSFT220121P002050002021-04-20 3:40PM EDT2022-01-216.400.000.000.00-1918,0996.25%
MSFT220318P002050002021-04-19 11:10AM EDT2022-03-187.370.000.000.00-153,1756.25%
MSFT220617P002050002021-04-20 12:07PM EDT2022-06-1710.100.000.000.00-27433.13%
MSFT220916P002050002021-04-16 1:39PM EDT2022-09-1612.000.000.000.00-13713.13%
MSFT230120P002050002021-04-20 11:27AM EDT2023-01-2015.200.000.000.00-461,0483.13%
MSFT230317P002050002021-04-06 10:39AM EDT2023-03-1718.030.000.000.00-22913.13%
MSFT230616P002050002021-04-13 1:01PM EDT2023-06-1618.850.000.000.00-4655433.13%