Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
255.85+5.95 (+2.38%)
At close: 4:00PM EDT
Strike:225.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416C00225000 | 2020-11-10 4:48PM EDT | 2021-04-16 | 10.55 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| MSFT210618C00225000 | 2020-11-10 4:14PM EDT | 2021-06-18 | 13.50 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| MSFT210716C00225000 | 2020-11-10 1:38PM EDT | 2021-07-16 | 15.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT210917C00225000 | 2020-11-10 4:12PM EDT | 2021-09-17 | 17.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT220121C00225000 | 2020-11-10 3:23PM EDT | 2022-01-21 | 21.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MSFT230120C00225000 | 2020-11-09 2:41PM EDT | 2023-01-20 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416P00225000 | 2020-11-09 2:04PM EDT | 2021-04-16 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT210618P00225000 | 2020-11-10 11:22AM EDT | 2021-06-18 | 28.05 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| MSFT210716P00225000 | 2020-11-10 11:35AM EDT | 2021-07-16 | 29.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| MSFT210917P00225000 | 2020-11-09 12:06PM EDT | 2021-09-17 | 25.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSFT220121P00225000 | 2020-11-09 1:00PM EDT | 2022-01-21 | 29.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT230120P00225000 | 2020-11-10 4:25PM EDT | 2023-01-20 | 47.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
© 2021 Verizon Media. All rights reserved.
