Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
256.80-1.69 (-0.65%)
As of 11:18AM EDT. Market open.
Strike:210.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416C00210000 | 2020-11-10 4:46PM EDT | 2021-04-16 | 17.04 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| MSFT210618C00210000 | 2020-11-10 4:47PM EDT | 2021-06-18 | 20.15 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 0.00% |
| MSFT210716C00210000 | 2020-11-10 3:56PM EDT | 2021-07-16 | 21.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT210917C00210000 | 2020-11-10 4:18PM EDT | 2021-09-17 | 23.55 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| MSFT220121C00210000 | 2020-11-10 4:58PM EDT | 2022-01-21 | 27.75 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| MSFT220318C00210000 | 2020-11-10 4:13PM EDT | 2022-03-18 | 28.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220617C00210000 | 2020-11-10 12:59PM EDT | 2022-06-17 | 32.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT220916C00210000 | 2020-11-10 4:33PM EDT | 2022-09-16 | 35.05 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| MSFT230120C00210000 | 2020-11-10 4:54PM EDT | 2023-01-20 | 38.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416P00210000 | 2020-11-10 3:40PM EDT | 2021-04-16 | 16.95 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| MSFT210618P00210000 | 2020-11-10 4:13PM EDT | 2021-06-18 | 20.61 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 12.50% |
| MSFT210716P00210000 | 2020-11-10 12:42PM EDT | 2021-07-16 | 21.20 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| MSFT210917P00210000 | 2020-11-04 1:33PM EDT | 2021-09-17 | 18.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT220121P00210000 | 2020-11-10 12:07PM EDT | 2022-01-21 | 27.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MSFT220318P00210000 | 2020-11-10 4:07PM EDT | 2022-03-18 | 30.11 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| MSFT220617P00210000 | 2020-11-05 4:53PM EDT | 2022-06-17 | 28.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT220916P00210000 | 2020-11-10 11:08AM EDT | 2022-09-16 | 34.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT230120P00210000 | 2020-11-10 11:16AM EDT | 2023-01-20 | 37.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
© 2021 Verizon Media. All rights reserved.
