UK markets open in 5 hours 52 minutes

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 nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210122C002250002021-01-19 3:59PM EST2021-01-220.200.150.20+0.03+17.65%4,5356,94529.74%
MSFT210129C002250002021-01-19 3:59PM EST2021-01-291.701.601.77+0.34+25.00%3,9125,73833.68%
MSFT210205C002250002021-01-19 3:58PM EST2021-02-052.372.102.47+0.35+17.33%5172,14230.36%
MSFT210212C002250002021-01-19 3:57PM EST2021-02-123.152.903.20+0.26+9.00%17770029.32%
MSFT210219C002250002021-01-19 3:59PM EST2021-02-193.453.353.55+0.40+13.11%1,80315,27927.34%
MSFT210226C002250002021-01-19 3:48PM EST2021-02-264.103.904.20+0.24+6.22%2,24266727.25%
MSFT210319C002250002021-01-19 3:59PM EST2021-03-195.905.856.00+0.65+12.38%5,45216,69627.37%
MSFT210416C002250002021-01-19 3:50PM EST2021-04-167.907.708.15+0.60+8.22%1652,15827.81%
MSFT210618C002250002021-01-19 3:59PM EST2021-06-1812.1011.5012.50+1.00+9.01%3873,99029.14%
MSFT210716C002250002021-01-19 3:44PM EST2021-07-1613.5512.5014.70+0.92+7.28%10590030.41%
MSFT210917C002250002021-01-19 3:32PM EST2021-09-1716.7015.4517.70+1.05+6.71%411,46630.42%
MSFT220121C002250002021-01-19 3:58PM EST2022-01-2121.5020.5022.45+1.15+5.65%3852,69030.13%
MSFT220318C002250002021-01-19 2:55PM EST2022-03-1823.3022.2024.65+0.74+3.28%18619030.43%
MSFT220617C002250002021-01-19 1:52PM EST2022-06-1725.6524.0028.50+0.95+3.85%1211531.37%
MSFT220916C002250002021-01-19 11:46AM EST2022-09-1627.2726.9531.00-0.03-0.11%61931.17%
MSFT230120C002250002021-01-19 12:34PM EST2023-01-2030.8031.5034.00+0.30+0.98%141,95430.83%
MSFT230317C002250002021-01-19 3:44PM EST2023-03-1733.2531.0536.00-0.10-0.30%4031.30%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210122P002250002021-01-19 3:29PM EST2021-01-228.898.559.05-3.31-27.13%12040037.89%
MSFT210129P002250002021-01-19 3:53PM EST2021-01-2910.1010.2010.45-3.29-24.57%17560034.72%
MSFT210205P002250002021-01-19 3:27PM EST2021-02-0510.6010.8511.10-2.30-17.83%4015130.80%
MSFT210212P002250002021-01-19 12:04AM EST2021-02-1214.1011.3011.95+1.57+12.53%4030.29%
MSFT210219P002250002021-01-19 3:04PM EST2021-02-1912.4012.2512.60-2.60-17.33%201,39129.49%
MSFT210226P002250002021-01-19 12:04AM EST2021-02-2615.6212.0514.250.00--7132.95%
MSFT210319P002250002021-01-19 3:42PM EST2021-03-1914.9314.7015.50-2.47-14.20%252,99130.19%
MSFT210416P002250002021-01-14 3:42PM EST2021-04-1619.3516.6017.650.00-81,45730.10%
MSFT210618P002250002021-01-14 10:33AM EST2021-06-1823.0021.0022.35-0.11-0.48%11,72931.50%
MSFT210716P002250002021-01-19 3:32PM EST2021-07-1622.5521.5522.95-0.90-3.84%1727329.92%
MSFT210917P002250002021-01-19 9:52AM EST2021-09-1727.7024.7026.95-0.25-0.89%451331.42%
MSFT220121P002250002021-01-19 10:09AM EST2022-01-2132.1329.6031.85-0.37-1.14%14,05331.13%
MSFT220617P002250002021-01-04 9:35AM EST2022-06-1738.2034.3538.000.00-21032.32%
MSFT220916P002250002021-01-15 1:15PM EST2022-09-1639.8035.6040.400.00-37419931.97%
MSFT230120P002250002021-01-13 9:30AM EST2023-01-2042.7039.0043.500.00-562931.64%