UK markets open in 4 hours 46 minutes
NIKKEI 225
28,282.74-236.44(-0.83%)HANG SENG
28,769.35+195.49(+0.68%)CRUDE OIL
51.98-0.38(-0.73%)
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
Strike:230.00
Callsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210122C00230000 | 2021-01-15 3:58PM EST | 2021-01-22 | 0.10 | 0.10 | 0.13 | -0.13 | -56.52% | 1,559 | 8,690 | 36.82% |
| MSFT210129C00230000 | 2021-01-15 3:58PM EST | 2021-01-29 | 0.79 | 0.75 | 0.85 | -0.32 | -28.83% | 1,318 | 7,556 | 36.55% |
| MSFT210205C00230000 | 2021-01-15 3:59PM EST | 2021-02-05 | 1.28 | 1.25 | 1.45 | -0.22 | -14.67% | 414 | 1,930 | 34.42% |
| MSFT210212C00230000 | 2021-01-15 3:52PM EST | 2021-02-12 | 1.75 | 1.62 | 1.93 | -0.18 | -9.33% | 48 | 364 | 32.62% |
| MSFT210219C00230000 | 2021-01-15 3:56PM EST | 2021-02-19 | 2.10 | 2.05 | 2.18 | -0.21 | -9.09% | 1,224 | 13,155 | 30.35% |
| MSFT210226C00230000 | 2021-01-15 3:47PM EST | 2021-02-26 | 2.57 | 1.79 | 2.96 | -0.21 | -7.55% | 59 | 0 | 31.26% |
| MSFT210319C00230000 | 2021-01-15 3:59PM EST | 2021-03-19 | 3.95 | 3.90 | 4.30 | -0.25 | -5.95% | 869 | 37,928 | 30.05% |
| MSFT210416C00230000 | 2021-01-15 3:43PM EST | 2021-04-16 | 5.80 | 5.55 | 6.45 | 0.00 | - | 400 | 3,227 | 30.71% |
| MSFT210618C00230000 | 2021-01-15 3:58PM EST | 2021-06-18 | 9.45 | 9.30 | 10.00 | +0.05 | +0.53% | 299 | 18,517 | 30.44% |
| MSFT210716C00230000 | 2021-01-15 3:44PM EST | 2021-07-16 | 10.85 | 9.55 | 10.90 | +0.05 | +0.46% | 49 | 8,164 | 29.54% |
| MSFT210917C00230000 | 2021-01-15 3:38PM EST | 2021-09-17 | 13.90 | 12.50 | 13.70 | -0.10 | -0.71% | 767 | 7,295 | 29.59% |
| MSFT220121C00230000 | 2021-01-15 3:28PM EST | 2022-01-21 | 18.38 | 18.00 | 19.35 | +0.13 | +0.71% | 387 | 6,051 | 30.71% |
| MSFT220318C00230000 | 2021-01-15 1:06PM EST | 2022-03-18 | 20.65 | 18.90 | 20.25 | +0.60 | +2.99% | 4 | 8,817 | 29.60% |
| MSFT220617C00230000 | 2021-01-13 12:29PM EST | 2022-06-17 | 23.30 | 21.50 | 25.00 | +0.25 | +1.08% | 7 | 2,654 | 31.58% |
| MSFT220916C00230000 | 2021-01-15 1:31PM EST | 2022-09-16 | 25.72 | 23.65 | 26.50 | +0.03 | +0.12% | 1 | 869 | 30.48% |
| MSFT230120C00230000 | 2021-01-15 3:04PM EST | 2023-01-20 | 28.60 | 26.65 | 30.00 | +0.30 | +1.06% | 4 | 2,194 | 30.65% |
| MSFT230317C00230000 | 2021-01-15 10:33AM EST | 2023-03-17 | 29.50 | 28.55 | 32.45 | -0.70 | -2.32% | 1 | 0 | 31.51% |
Putsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210122P00230000 | 2021-01-15 3:59PM EST | 2021-01-22 | 17.50 | 16.70 | 18.20 | +0.80 | +4.79% | 42 | 107 | 56.64% |
| MSFT210129P00230000 | 2021-01-15 2:53PM EST | 2021-01-29 | 17.70 | 17.75 | 18.20 | +0.58 | +3.39% | 61 | 81 | 36.55% |
| MSFT210205P00230000 | 2021-01-14 1:21PM EST | 2021-02-05 | 18.50 | 18.15 | 18.70 | +1.50 | +8.82% | 1 | 307 | 33.59% |
| MSFT210212P00230000 | 2021-01-13 10:54AM EST | 2021-02-12 | 19.00 | 18.60 | 19.10 | +2.42 | +14.60% | 1 | 0 | 31.47% |
| MSFT210219P00230000 | 2021-01-15 3:37PM EST | 2021-02-19 | 18.97 | 19.10 | 20.25 | +0.01 | +0.05% | 26 | 493 | 34.13% |
| MSFT210319P00230000 | 2021-01-15 2:47PM EST | 2021-03-19 | 20.45 | 21.35 | 21.80 | +0.25 | +1.24% | 15 | 18,294 | 30.57% |
| MSFT210416P00230000 | 2021-01-14 1:35PM EST | 2021-04-16 | 23.30 | 22.20 | 24.10 | +0.45 | +1.97% | 1 | 709 | 31.51% |
| MSFT210618P00230000 | 2021-01-14 11:48AM EST | 2021-06-18 | 26.85 | 25.90 | 27.30 | +1.13 | +4.39% | 1 | 966 | 30.36% |
| MSFT210716P00230000 | 2021-01-15 9:33AM EST | 2021-07-16 | 27.30 | 27.10 | 28.55 | +0.10 | +0.37% | 2 | 152 | 30.08% |
| MSFT210917P00230000 | 2021-01-12 11:54AM EST | 2021-09-17 | 30.20 | 30.15 | 32.55 | 0.00 | - | 1 | 1,021 | 31.82% |
| MSFT220121P00230000 | 2021-01-15 12:26PM EST | 2022-01-21 | 35.60 | 34.90 | 37.25 | +0.61 | +1.74% | 21 | 2,752 | 31.38% |
| MSFT220318P00230000 | 2021-01-12 10:41AM EST | 2022-03-18 | 37.04 | 36.80 | 38.40 | 0.00 | - | 1 | 78 | 30.50% |
| MSFT220617P00230000 | 2021-01-13 2:03PM EST | 2022-06-17 | 39.50 | 39.45 | 42.35 | 0.00 | - | 1 | 597 | 31.61% |
| MSFT220916P00230000 | 2021-01-15 3:34PM EST | 2022-09-16 | 43.00 | 41.90 | 45.30 | +0.20 | +0.47% | 131 | 186 | 31.84% |
| MSFT230120P00230000 | 2021-01-12 3:41PM EST | 2023-01-20 | 46.33 | 44.75 | 48.50 | +1.43 | +3.18% | 1 | 44 | 31.64% |
| MSFT230317P00230000 | 2021-01-11 1:21PM EST | 2023-03-17 | 46.12 | 45.00 | 49.15 | 0.00 | - | - | 3 | 31.02% |
© 2021 Verizon Media. All rights reserved.
