Mail

UK markets open in 5 hours 52 minutes

NIKKEI 225
28,521.04
-112.42(-0.39%)
HANG SENG
29,773.54
+131.26(+0.44%)
CRUDE OIL
53.21
+0.23(+0.43%)

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

216.44+3.79 (+1.78%)

At close: 4:00PM EST

217.12 +0.68 (0.31%)
After hours: 8:00PM EST

In the money

Show:ListStraddle

Strike:225.00

Callsfor22 January 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
MSFT210122C00225000	2021-01-19 3:59PM EST	2021-01-22	0.20	0.15	0.20	+0.03	+17.65%	4,535	6,945	29.74%
MSFT210129C00225000	2021-01-19 3:59PM EST	2021-01-29	1.70	1.60	1.77	+0.34	+25.00%	3,912	5,738	33.68%
MSFT210205C00225000	2021-01-19 3:58PM EST	2021-02-05	2.37	2.10	2.47	+0.35	+17.33%	517	2,142	30.36%
MSFT210212C00225000	2021-01-19 3:57PM EST	2021-02-12	3.15	2.90	3.20	+0.26	+9.00%	177	700	29.32%
MSFT210219C00225000	2021-01-19 3:59PM EST	2021-02-19	3.45	3.35	3.55	+0.40	+13.11%	1,803	15,279	27.34%
MSFT210226C00225000	2021-01-19 3:48PM EST	2021-02-26	4.10	3.90	4.20	+0.24	+6.22%	2,242	667	27.25%
MSFT210319C00225000	2021-01-19 3:59PM EST	2021-03-19	5.90	5.85	6.00	+0.65	+12.38%	5,452	16,696	27.37%
MSFT210416C00225000	2021-01-19 3:50PM EST	2021-04-16	7.90	7.70	8.15	+0.60	+8.22%	165	2,158	27.81%
MSFT210618C00225000	2021-01-19 3:59PM EST	2021-06-18	12.10	11.50	12.50	+1.00	+9.01%	387	3,990	29.14%
MSFT210716C00225000	2021-01-19 3:44PM EST	2021-07-16	13.55	12.50	14.70	+0.92	+7.28%	105	900	30.41%
MSFT210917C00225000	2021-01-19 3:32PM EST	2021-09-17	16.70	15.45	17.70	+1.05	+6.71%	41	1,466	30.42%
MSFT220121C00225000	2021-01-19 3:58PM EST	2022-01-21	21.50	20.50	22.45	+1.15	+5.65%	385	2,690	30.13%
MSFT220318C00225000	2021-01-19 2:55PM EST	2022-03-18	23.30	22.20	24.65	+0.74	+3.28%	186	190	30.43%
MSFT220617C00225000	2021-01-19 1:52PM EST	2022-06-17	25.65	24.00	28.50	+0.95	+3.85%	12	115	31.37%
MSFT220916C00225000	2021-01-19 11:46AM EST	2022-09-16	27.27	26.95	31.00	-0.03	-0.11%	6	19	31.17%
MSFT230120C00225000	2021-01-19 12:34PM EST	2023-01-20	30.80	31.50	34.00	+0.30	+0.98%	14	1,954	30.83%
MSFT230317C00225000	2021-01-19 3:44PM EST	2023-03-17	33.25	31.05	36.00	-0.10	-0.30%	4	0	31.30%

Putsfor22 January 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
MSFT210122P00225000	2021-01-19 3:29PM EST	2021-01-22	8.89	8.55	9.05	-3.31	-27.13%	120	400	37.89%
MSFT210129P00225000	2021-01-19 3:53PM EST	2021-01-29	10.10	10.20	10.45	-3.29	-24.57%	175	600	34.72%
MSFT210205P00225000	2021-01-19 3:27PM EST	2021-02-05	10.60	10.85	11.10	-2.30	-17.83%	40	151	30.80%
MSFT210212P00225000	2021-01-19 12:04AM EST	2021-02-12	14.10	11.30	11.95	+1.57	+12.53%	4	0	30.29%
MSFT210219P00225000	2021-01-19 3:04PM EST	2021-02-19	12.40	12.25	12.60	-2.60	-17.33%	20	1,391	29.49%
MSFT210226P00225000	2021-01-19 12:04AM EST	2021-02-26	15.62	12.05	14.25	0.00	-	-	71	32.95%
MSFT210319P00225000	2021-01-19 3:42PM EST	2021-03-19	14.93	14.70	15.50	-2.47	-14.20%	25	2,991	30.19%
MSFT210416P00225000	2021-01-14 3:42PM EST	2021-04-16	19.35	16.60	17.65	0.00	-	8	1,457	30.10%
MSFT210618P00225000	2021-01-14 10:33AM EST	2021-06-18	23.00	21.00	22.35	-0.11	-0.48%	1	1,729	31.50%
MSFT210716P00225000	2021-01-19 3:32PM EST	2021-07-16	22.55	21.55	22.95	-0.90	-3.84%	17	273	29.92%
MSFT210917P00225000	2021-01-19 9:52AM EST	2021-09-17	27.70	24.70	26.95	-0.25	-0.89%	4	513	31.42%
MSFT220121P00225000	2021-01-19 10:09AM EST	2022-01-21	32.13	29.60	31.85	-0.37	-1.14%	1	4,053	31.13%
MSFT220617P00225000	2021-01-04 9:35AM EST	2022-06-17	38.20	34.35	38.00	0.00	-	2	10	32.32%
MSFT220916P00225000	2021-01-15 1:15PM EST	2022-09-16	39.80	35.60	40.40	0.00	-	374	199	31.97%
MSFT230120P00225000	2021-01-13 9:30AM EST	2023-01-20	42.70	39.00	43.50	0.00	-	5	629	31.64%