UK markets close in 3 hours 17 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

258.24 -0.02 (-0.01%)
Pre-market: 8:13AM EDT

In the money
Show:ListStraddle
Strike:215.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210423C002150002021-04-16 3:47PM EDT2021-04-2342.400.000.000.00-1460.00%
MSFT210430C002150002021-04-05 3:46PM EDT2021-04-3044.670.000.000.00-1140.00%
MSFT210507C002150002021-04-20 10:02AM EDT2021-05-0744.900.000.000.00-5280.00%
MSFT210514C002150002021-04-20 10:53AM EDT2021-05-1444.280.000.000.00-10300.00%
MSFT210521C002150002021-04-16 1:24PM EDT2021-05-2144.250.000.000.00-142560.00%
MSFT210618C002150002021-04-19 10:07AM EDT2021-06-1844.750.000.000.00-15,4380.00%
MSFT210716C002150002021-04-16 3:43PM EDT2021-07-1646.950.000.000.00-11,4390.00%
MSFT210820C002150002021-04-13 1:02PM EDT2021-08-2047.040.000.000.00-1140.00%
MSFT210917C002150002021-04-20 12:24PM EDT2021-09-1747.150.000.000.00-321,3550.00%
MSFT211015C002150002021-04-13 3:13PM EDT2021-10-1547.550.000.000.00-15640.00%
MSFT220121C002150002021-04-19 11:26AM EDT2022-01-2149.800.000.000.00-12,3790.00%
MSFT220318C002150002021-04-14 1:38PM EDT2022-03-1851.630.000.000.00-14540.00%
MSFT220617C002150002021-04-15 11:55AM EDT2022-06-1755.210.000.000.00-311350.00%
MSFT220916C002150002021-04-13 10:01AM EDT2022-09-1658.300.000.000.00-1270.00%
MSFT230120C002150002021-04-20 1:39PM EDT2023-01-2060.600.000.000.00-1319740.00%
MSFT230317C002150002021-04-12 12:50PM EDT2023-03-1760.830.000.000.00-81160.00%
MSFT230616C002150002021-04-15 3:30PM EDT2023-06-1664.570.000.000.00-1310.00%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210423P002150002021-04-20 2:56PM EDT2021-04-230.010.000.000.00-4591950.00%
MSFT210430P002150002021-04-20 3:35PM EDT2021-04-300.210.000.000.00-1191,02025.00%
MSFT210507P002150002021-04-20 12:07PM EDT2021-05-070.370.000.000.00-917112.50%
MSFT210514P002150002021-04-20 1:39PM EDT2021-05-140.520.000.000.00-517512.50%
MSFT210521P002150002021-04-20 3:45PM EDT2021-05-210.620.000.000.00-3,31410,80912.50%
MSFT210528P002150002021-04-19 12:33PM EDT2021-05-280.750.000.000.00-26412.50%
MSFT210618P002150002021-04-20 3:52PM EDT2021-06-181.260.000.000.00-3,19212,34512.50%
MSFT210716P002150002021-04-20 2:34PM EDT2021-07-161.960.000.000.00-291,5106.25%
MSFT210820P002150002021-04-19 12:25PM EDT2021-08-202.810.000.000.00-61,1496.25%
MSFT210917P002150002021-04-20 11:53AM EDT2021-09-173.900.000.000.00-43,4066.25%
MSFT211015P002150002021-04-20 2:10PM EDT2021-10-154.750.000.000.00-41,2296.25%
MSFT220121P002150002021-04-20 3:07PM EDT2022-01-218.300.000.000.00-225,4473.13%
MSFT220318P002150002021-04-19 10:40AM EDT2022-03-189.450.000.000.00-366283.13%
MSFT220617P002150002021-04-20 3:25PM EDT2022-06-1712.870.000.000.00-83663.13%
MSFT220916P002150002021-04-13 9:40AM EDT2022-09-1615.500.000.000.00-52253.13%
MSFT230120P002150002021-04-15 12:08PM EDT2023-01-2018.650.000.000.00-501,2413.13%
MSFT230317P002150002021-04-09 11:32AM EDT2023-03-1720.750.000.000.00-143883.13%
MSFT230616P002150002021-04-13 12:35PM EDT2023-06-1621.400.000.000.00-10383.13%