UK markets open in 4 hours 46 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
212.65-0.37 (-0.17%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Strike:230.00
Callsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210122C002300002021-01-15 3:58PM EST2021-01-220.100.100.13-0.13-56.52%1,5598,69036.82%
MSFT210129C002300002021-01-15 3:58PM EST2021-01-290.790.750.85-0.32-28.83%1,3187,55636.55%
MSFT210205C002300002021-01-15 3:59PM EST2021-02-051.281.251.45-0.22-14.67%4141,93034.42%
MSFT210212C002300002021-01-15 3:52PM EST2021-02-121.751.621.93-0.18-9.33%4836432.62%
MSFT210219C002300002021-01-15 3:56PM EST2021-02-192.102.052.18-0.21-9.09%1,22413,15530.35%
MSFT210226C002300002021-01-15 3:47PM EST2021-02-262.571.792.96-0.21-7.55%59031.26%
MSFT210319C002300002021-01-15 3:59PM EST2021-03-193.953.904.30-0.25-5.95%86937,92830.05%
MSFT210416C002300002021-01-15 3:43PM EST2021-04-165.805.556.450.00-4003,22730.71%
MSFT210618C002300002021-01-15 3:58PM EST2021-06-189.459.3010.00+0.05+0.53%29918,51730.44%
MSFT210716C002300002021-01-15 3:44PM EST2021-07-1610.859.5510.90+0.05+0.46%498,16429.54%
MSFT210917C002300002021-01-15 3:38PM EST2021-09-1713.9012.5013.70-0.10-0.71%7677,29529.59%
MSFT220121C002300002021-01-15 3:28PM EST2022-01-2118.3818.0019.35+0.13+0.71%3876,05130.71%
MSFT220318C002300002021-01-15 1:06PM EST2022-03-1820.6518.9020.25+0.60+2.99%48,81729.60%
MSFT220617C002300002021-01-13 12:29PM EST2022-06-1723.3021.5025.00+0.25+1.08%72,65431.58%
MSFT220916C002300002021-01-15 1:31PM EST2022-09-1625.7223.6526.50+0.03+0.12%186930.48%
MSFT230120C002300002021-01-15 3:04PM EST2023-01-2028.6026.6530.00+0.30+1.06%42,19430.65%
MSFT230317C002300002021-01-15 10:33AM EST2023-03-1729.5028.5532.45-0.70-2.32%1031.51%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210122P002300002021-01-15 3:59PM EST2021-01-2217.5016.7018.20+0.80+4.79%4210756.64%
MSFT210129P002300002021-01-15 2:53PM EST2021-01-2917.7017.7518.20+0.58+3.39%618136.55%
MSFT210205P002300002021-01-14 1:21PM EST2021-02-0518.5018.1518.70+1.50+8.82%130733.59%
MSFT210212P002300002021-01-13 10:54AM EST2021-02-1219.0018.6019.10+2.42+14.60%1031.47%
MSFT210219P002300002021-01-15 3:37PM EST2021-02-1918.9719.1020.25+0.01+0.05%2649334.13%
MSFT210319P002300002021-01-15 2:47PM EST2021-03-1920.4521.3521.80+0.25+1.24%1518,29430.57%
MSFT210416P002300002021-01-14 1:35PM EST2021-04-1623.3022.2024.10+0.45+1.97%170931.51%
MSFT210618P002300002021-01-14 11:48AM EST2021-06-1826.8525.9027.30+1.13+4.39%196630.36%
MSFT210716P002300002021-01-15 9:33AM EST2021-07-1627.3027.1028.55+0.10+0.37%215230.08%
MSFT210917P002300002021-01-12 11:54AM EST2021-09-1730.2030.1532.550.00-11,02131.82%
MSFT220121P002300002021-01-15 12:26PM EST2022-01-2135.6034.9037.25+0.61+1.74%212,75231.38%
MSFT220318P002300002021-01-12 10:41AM EST2022-03-1837.0436.8038.400.00-17830.50%
MSFT220617P002300002021-01-13 2:03PM EST2022-06-1739.5039.4542.350.00-159731.61%
MSFT220916P002300002021-01-15 3:34PM EST2022-09-1643.0041.9045.30+0.20+0.47%13118631.84%
MSFT230120P002300002021-01-12 3:41PM EST2023-01-2046.3344.7548.50+1.43+3.18%14431.64%
MSFT230317P002300002021-01-11 1:21PM EST2023-03-1746.1245.0049.150.00--331.02%