UK markets open in 3 hours 12 minutes
NIKKEI 225
29,649.85+111.15(+0.38%)HANG SENG
28,830.54+333.29(+1.17%)CRUDE OIL
60.62+0.44(+0.73%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
258.49+2.58 (+1.01%)
At close: 4:00PM EDT
258.05 -0.44 (-0.17%)
After hours: 7:59PM EDT
Strike:230.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416C00230000 | 2021-04-13 3:58PM EDT | 2021-04-16 | 28.50 | 28.05 | 28.75 | +1.92 | +7.22% | 212 | 10,775 | 73.44% |
| MSFT210423C00230000 | 2021-04-13 3:08PM EDT | 2021-04-23 | 28.26 | 27.70 | 29.25 | +1.63 | +6.12% | 70 | 713 | 50.64% |
| MSFT210430C00230000 | 2021-04-13 3:35PM EDT | 2021-04-30 | 28.95 | 28.80 | 29.40 | +0.58 | +2.04% | 62 | 420 | 40.63% |
| MSFT210507C00230000 | 2021-04-13 2:22PM EDT | 2021-05-07 | 28.80 | 27.25 | 30.90 | +1.25 | +4.54% | 4 | 117 | 45.80% |
| MSFT210514C00230000 | 2021-04-13 9:59AM EDT | 2021-05-14 | 30.03 | 27.50 | 31.15 | +5.04 | +20.17% | 1 | 52 | 41.72% |
| MSFT210521C00230000 | 2021-04-13 3:45PM EDT | 2021-05-21 | 29.60 | 29.35 | 30.00 | +2.09 | +7.60% | 143 | 2,725 | 31.30% |
| MSFT210528C00230000 | 2021-04-12 2:02PM EDT | 2021-05-28 | 28.85 | 28.90 | 31.55 | +28.85 | - | - | 4 | 36.44% |
| MSFT210618C00230000 | 2021-04-13 3:54PM EDT | 2021-06-18 | 30.53 | 30.25 | 30.90 | +2.03 | +7.12% | 930 | 21,604 | 27.61% |
| MSFT210716C00230000 | 2021-04-13 3:39PM EDT | 2021-07-16 | 31.83 | 31.30 | 32.20 | +1.33 | +4.36% | 117 | 8,461 | 27.15% |
| MSFT210820C00230000 | 2021-04-13 2:51PM EDT | 2021-08-20 | 33.48 | 33.30 | 34.15 | +2.23 | +7.14% | 12 | 399 | 27.74% |
| MSFT210917C00230000 | 2021-04-13 3:57PM EDT | 2021-09-17 | 35.00 | 34.35 | 35.00 | +1.60 | +4.79% | 66 | 5,672 | 26.83% |
| MSFT211015C00230000 | 2021-04-13 3:12PM EDT | 2021-10-15 | 36.29 | 35.45 | 36.55 | +1.89 | +5.49% | 14 | 515 | 27.45% |
| MSFT220121C00230000 | 2021-04-13 3:54PM EDT | 2022-01-21 | 40.25 | 39.90 | 40.60 | +1.25 | +3.21% | 22 | 6,041 | 27.68% |
| MSFT220318C00230000 | 2021-04-13 3:57PM EDT | 2022-03-18 | 42.50 | 40.95 | 43.00 | +0.95 | +2.29% | 23 | 9,362 | 28.15% |
| MSFT220617C00230000 | 2021-04-13 3:56PM EDT | 2022-06-17 | 45.27 | 44.15 | 45.50 | +1.47 | +3.36% | 22 | 3,426 | 27.59% |
| MSFT220916C00230000 | 2021-04-13 3:43PM EDT | 2022-09-16 | 47.90 | 46.55 | 49.00 | +1.20 | +2.57% | 8 | 949 | 28.33% |
| MSFT230120C00230000 | 2021-04-13 9:55AM EDT | 2023-01-20 | 52.30 | 49.65 | 54.00 | +2.80 | +5.66% | 9 | 2,600 | 29.55% |
| MSFT230317C00230000 | 2021-04-13 3:15PM EDT | 2023-03-17 | 52.78 | 50.60 | 55.00 | +0.83 | +1.60% | 7 | 525 | 29.14% |
| MSFT230616C00230000 | 2021-04-13 11:21AM EDT | 2023-06-16 | 55.46 | 53.00 | 55.80 | +1.06 | +1.95% | 11 | 375 | 28.01% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416P00230000 | 2021-04-13 3:58PM EDT | 2021-04-16 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 244 | 17,117 | 53.13% |
| MSFT210423P00230000 | 2021-04-13 3:56PM EDT | 2021-04-23 | 0.13 | 0.10 | 0.15 | -0.06 | -31.58% | 85 | 816 | 36.52% |
| MSFT210430P00230000 | 2021-04-13 3:54PM EDT | 2021-04-30 | 0.63 | 0.49 | 0.59 | -0.08 | -11.27% | 84 | 1,480 | 36.57% |
| MSFT210507P00230000 | 2021-04-13 3:57PM EDT | 2021-05-07 | 0.76 | 0.74 | 0.99 | -0.23 | -23.23% | 70 | 873 | 34.97% |
| MSFT210514P00230000 | 2021-04-13 3:58PM EDT | 2021-05-14 | 1.00 | 0.90 | 1.15 | -0.30 | -23.08% | 171 | 215 | 32.04% |
| MSFT210521P00230000 | 2021-04-13 3:58PM EDT | 2021-05-21 | 1.25 | 1.22 | 1.33 | -0.29 | -18.83% | 322 | 13,373 | 30.16% |
| MSFT210528P00230000 | 2021-04-13 11:54AM EDT | 2021-05-28 | 1.65 | 1.40 | 1.70 | -0.26 | -13.61% | 22 | 32 | 29.83% |
| MSFT210618P00230000 | 2021-04-13 3:51PM EDT | 2021-06-18 | 2.36 | 2.22 | 2.39 | -0.40 | -14.49% | 817 | 9,034 | 27.55% |
| MSFT210716P00230000 | 2021-04-13 3:59PM EDT | 2021-07-16 | 3.55 | 3.40 | 3.75 | -0.50 | -12.35% | 395 | 2,321 | 27.28% |
| MSFT210820P00230000 | 2021-04-13 3:38PM EDT | 2021-08-20 | 5.47 | 5.40 | 5.65 | -0.54 | -8.99% | 140 | 1,434 | 27.73% |
| MSFT210917P00230000 | 2021-04-13 3:16PM EDT | 2021-09-17 | 6.69 | 6.50 | 6.85 | -0.71 | -9.59% | 1,669 | 3,611 | 27.51% |
| MSFT211015P00230000 | 2021-04-13 3:18PM EDT | 2021-10-15 | 7.75 | 7.65 | 8.05 | -0.70 | -8.28% | 19 | 1,113 | 27.46% |
| MSFT220121P00230000 | 2021-04-13 3:58PM EDT | 2022-01-21 | 12.16 | 11.80 | 12.50 | -0.64 | -5.00% | 28 | 5,219 | 28.22% |
| MSFT220318P00230000 | 2021-04-09 3:58PM EDT | 2022-03-18 | 15.25 | 13.40 | 15.10 | 0.00 | - | 3 | 784 | 28.87% |
| MSFT220617P00230000 | 2021-04-13 12:22PM EDT | 2022-06-17 | 17.65 | 16.90 | 17.75 | -0.72 | -3.92% | 5 | 3,947 | 28.39% |
| MSFT220916P00230000 | 2021-04-13 12:23PM EDT | 2022-09-16 | 20.55 | 19.55 | 21.60 | -0.85 | -3.97% | 2 | 428 | 29.37% |
| MSFT230120P00230000 | 2021-04-13 12:23PM EDT | 2023-01-20 | 24.13 | 23.15 | 25.35 | -0.40 | -1.63% | 6 | 365 | 29.45% |
| MSFT230317P00230000 | 2021-04-13 12:25PM EDT | 2023-03-17 | 25.81 | 24.35 | 27.75 | -0.64 | -2.42% | 1 | 103 | 30.15% |
| MSFT230616P00230000 | 2021-04-12 10:21AM EDT | 2023-06-16 | 28.65 | 25.50 | 30.20 | 0.00 | - | 13 | 39 | 30.18% |
© 2021 Verizon Media. All rights reserved.
