UK markets open in 3 hours 12 minutes

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

In the money
Show:ListStraddle
Strike:230.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210416C002300002021-04-13 3:58PM EDT2021-04-1628.5028.0528.75+1.92+7.22%21210,77573.44%
MSFT210423C002300002021-04-13 3:08PM EDT2021-04-2328.2627.7029.25+1.63+6.12%7071350.64%
MSFT210430C002300002021-04-13 3:35PM EDT2021-04-3028.9528.8029.40+0.58+2.04%6242040.63%
MSFT210507C002300002021-04-13 2:22PM EDT2021-05-0728.8027.2530.90+1.25+4.54%411745.80%
MSFT210514C002300002021-04-13 9:59AM EDT2021-05-1430.0327.5031.15+5.04+20.17%15241.72%
MSFT210521C002300002021-04-13 3:45PM EDT2021-05-2129.6029.3530.00+2.09+7.60%1432,72531.30%
MSFT210528C002300002021-04-12 2:02PM EDT2021-05-2828.8528.9031.55+28.85--436.44%
MSFT210618C002300002021-04-13 3:54PM EDT2021-06-1830.5330.2530.90+2.03+7.12%93021,60427.61%
MSFT210716C002300002021-04-13 3:39PM EDT2021-07-1631.8331.3032.20+1.33+4.36%1178,46127.15%
MSFT210820C002300002021-04-13 2:51PM EDT2021-08-2033.4833.3034.15+2.23+7.14%1239927.74%
MSFT210917C002300002021-04-13 3:57PM EDT2021-09-1735.0034.3535.00+1.60+4.79%665,67226.83%
MSFT211015C002300002021-04-13 3:12PM EDT2021-10-1536.2935.4536.55+1.89+5.49%1451527.45%
MSFT220121C002300002021-04-13 3:54PM EDT2022-01-2140.2539.9040.60+1.25+3.21%226,04127.68%
MSFT220318C002300002021-04-13 3:57PM EDT2022-03-1842.5040.9543.00+0.95+2.29%239,36228.15%
MSFT220617C002300002021-04-13 3:56PM EDT2022-06-1745.2744.1545.50+1.47+3.36%223,42627.59%
MSFT220916C002300002021-04-13 3:43PM EDT2022-09-1647.9046.5549.00+1.20+2.57%894928.33%
MSFT230120C002300002021-04-13 9:55AM EDT2023-01-2052.3049.6554.00+2.80+5.66%92,60029.55%
MSFT230317C002300002021-04-13 3:15PM EDT2023-03-1752.7850.6055.00+0.83+1.60%752529.14%
MSFT230616C002300002021-04-13 11:21AM EDT2023-06-1655.4653.0055.80+1.06+1.95%1137528.01%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210416P002300002021-04-13 3:58PM EDT2021-04-160.030.020.04-0.02-40.00%24417,11753.13%
MSFT210423P002300002021-04-13 3:56PM EDT2021-04-230.130.100.15-0.06-31.58%8581636.52%
MSFT210430P002300002021-04-13 3:54PM EDT2021-04-300.630.490.59-0.08-11.27%841,48036.57%
MSFT210507P002300002021-04-13 3:57PM EDT2021-05-070.760.740.99-0.23-23.23%7087334.97%
MSFT210514P002300002021-04-13 3:58PM EDT2021-05-141.000.901.15-0.30-23.08%17121532.04%
MSFT210521P002300002021-04-13 3:58PM EDT2021-05-211.251.221.33-0.29-18.83%32213,37330.16%
MSFT210528P002300002021-04-13 11:54AM EDT2021-05-281.651.401.70-0.26-13.61%223229.83%
MSFT210618P002300002021-04-13 3:51PM EDT2021-06-182.362.222.39-0.40-14.49%8179,03427.55%
MSFT210716P002300002021-04-13 3:59PM EDT2021-07-163.553.403.75-0.50-12.35%3952,32127.28%
MSFT210820P002300002021-04-13 3:38PM EDT2021-08-205.475.405.65-0.54-8.99%1401,43427.73%
MSFT210917P002300002021-04-13 3:16PM EDT2021-09-176.696.506.85-0.71-9.59%1,6693,61127.51%
MSFT211015P002300002021-04-13 3:18PM EDT2021-10-157.757.658.05-0.70-8.28%191,11327.46%
MSFT220121P002300002021-04-13 3:58PM EDT2022-01-2112.1611.8012.50-0.64-5.00%285,21928.22%
MSFT220318P002300002021-04-09 3:58PM EDT2022-03-1815.2513.4015.100.00-378428.87%
MSFT220617P002300002021-04-13 12:22PM EDT2022-06-1717.6516.9017.75-0.72-3.92%53,94728.39%
MSFT220916P002300002021-04-13 12:23PM EDT2022-09-1620.5519.5521.60-0.85-3.97%242829.37%
MSFT230120P002300002021-04-13 12:23PM EDT2023-01-2024.1323.1525.35-0.40-1.63%636529.45%
MSFT230317P002300002021-04-13 12:25PM EDT2023-03-1725.8124.3527.75-0.64-2.42%110330.15%
MSFT230616P002300002021-04-12 10:21AM EDT2023-06-1628.6525.5030.200.00-133930.18%