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
258.24 -0.02 (-0.01%)
Pre-market: 8:13AM EDT
Strike:215.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210423C00215000 | 2021-04-16 3:47PM EDT | 2021-04-23 | 42.40 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| MSFT210430C00215000 | 2021-04-05 3:46PM EDT | 2021-04-30 | 44.67 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| MSFT210507C00215000 | 2021-04-20 10:02AM EDT | 2021-05-07 | 44.90 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| MSFT210514C00215000 | 2021-04-20 10:53AM EDT | 2021-05-14 | 44.28 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 0.00% |
| MSFT210521C00215000 | 2021-04-16 1:24PM EDT | 2021-05-21 | 44.25 | 0.00 | 0.00 | 0.00 | - | 14 | 256 | 0.00% |
| MSFT210618C00215000 | 2021-04-19 10:07AM EDT | 2021-06-18 | 44.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5,438 | 0.00% |
| MSFT210716C00215000 | 2021-04-16 3:43PM EDT | 2021-07-16 | 46.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,439 | 0.00% |
| MSFT210820C00215000 | 2021-04-13 1:02PM EDT | 2021-08-20 | 47.04 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| MSFT210917C00215000 | 2021-04-20 12:24PM EDT | 2021-09-17 | 47.15 | 0.00 | 0.00 | 0.00 | - | 32 | 1,355 | 0.00% |
| MSFT211015C00215000 | 2021-04-13 3:13PM EDT | 2021-10-15 | 47.55 | 0.00 | 0.00 | 0.00 | - | 1 | 564 | 0.00% |
| MSFT220121C00215000 | 2021-04-19 11:26AM EDT | 2022-01-21 | 49.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2,379 | 0.00% |
| MSFT220318C00215000 | 2021-04-14 1:38PM EDT | 2022-03-18 | 51.63 | 0.00 | 0.00 | 0.00 | - | 1 | 454 | 0.00% |
| MSFT220617C00215000 | 2021-04-15 11:55AM EDT | 2022-06-17 | 55.21 | 0.00 | 0.00 | 0.00 | - | 31 | 135 | 0.00% |
| MSFT220916C00215000 | 2021-04-13 10:01AM EDT | 2022-09-16 | 58.30 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| MSFT230120C00215000 | 2021-04-20 1:39PM EDT | 2023-01-20 | 60.60 | 0.00 | 0.00 | 0.00 | - | 131 | 974 | 0.00% |
| MSFT230317C00215000 | 2021-04-12 12:50PM EDT | 2023-03-17 | 60.83 | 0.00 | 0.00 | 0.00 | - | 8 | 116 | 0.00% |
| MSFT230616C00215000 | 2021-04-15 3:30PM EDT | 2023-06-16 | 64.57 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210423P00215000 | 2021-04-20 2:56PM EDT | 2021-04-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 919 | 50.00% |
| MSFT210430P00215000 | 2021-04-20 3:35PM EDT | 2021-04-30 | 0.21 | 0.00 | 0.00 | 0.00 | - | 119 | 1,020 | 25.00% |
| MSFT210507P00215000 | 2021-04-20 12:07PM EDT | 2021-05-07 | 0.37 | 0.00 | 0.00 | 0.00 | - | 9 | 171 | 12.50% |
| MSFT210514P00215000 | 2021-04-20 1:39PM EDT | 2021-05-14 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 175 | 12.50% |
| MSFT210521P00215000 | 2021-04-20 3:45PM EDT | 2021-05-21 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3,314 | 10,809 | 12.50% |
| MSFT210528P00215000 | 2021-04-19 12:33PM EDT | 2021-05-28 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 12.50% |
| MSFT210618P00215000 | 2021-04-20 3:52PM EDT | 2021-06-18 | 1.26 | 0.00 | 0.00 | 0.00 | - | 3,192 | 12,345 | 12.50% |
| MSFT210716P00215000 | 2021-04-20 2:34PM EDT | 2021-07-16 | 1.96 | 0.00 | 0.00 | 0.00 | - | 29 | 1,510 | 6.25% |
| MSFT210820P00215000 | 2021-04-19 12:25PM EDT | 2021-08-20 | 2.81 | 0.00 | 0.00 | 0.00 | - | 6 | 1,149 | 6.25% |
| MSFT210917P00215000 | 2021-04-20 11:53AM EDT | 2021-09-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 3,406 | 6.25% |
| MSFT211015P00215000 | 2021-04-20 2:10PM EDT | 2021-10-15 | 4.75 | 0.00 | 0.00 | 0.00 | - | 4 | 1,229 | 6.25% |
| MSFT220121P00215000 | 2021-04-20 3:07PM EDT | 2022-01-21 | 8.30 | 0.00 | 0.00 | 0.00 | - | 22 | 5,447 | 3.13% |
| MSFT220318P00215000 | 2021-04-19 10:40AM EDT | 2022-03-18 | 9.45 | 0.00 | 0.00 | 0.00 | - | 36 | 628 | 3.13% |
| MSFT220617P00215000 | 2021-04-20 3:25PM EDT | 2022-06-17 | 12.87 | 0.00 | 0.00 | 0.00 | - | 8 | 366 | 3.13% |
| MSFT220916P00215000 | 2021-04-13 9:40AM EDT | 2022-09-16 | 15.50 | 0.00 | 0.00 | 0.00 | - | 5 | 225 | 3.13% |
| MSFT230120P00215000 | 2021-04-15 12:08PM EDT | 2023-01-20 | 18.65 | 0.00 | 0.00 | 0.00 | - | 50 | 1,241 | 3.13% |
| MSFT230317P00215000 | 2021-04-09 11:32AM EDT | 2023-03-17 | 20.75 | 0.00 | 0.00 | 0.00 | - | 14 | 388 | 3.13% |
| MSFT230616P00215000 | 2021-04-13 12:35PM EDT | 2023-06-16 | 21.40 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 3.13% |
© 2021 Verizon Media. All rights reserved.
