UK markets open in 5 hours 17 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
258.26-0.48 (-0.19%)
At close: 4:00PM EDT

258.00 -0.26 (-0.10%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Strike:240.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210423C002400002021-04-20 3:03PM EDT2021-04-2317.5717.8518.75-0.83-4.51%711,86058.11%
MSFT210430C002400002021-04-20 3:51PM EDT2021-04-3019.2018.2019.55-0.25-1.29%1042,50841.92%
MSFT210507C002400002021-04-20 3:03PM EDT2021-05-0719.0218.8019.90-1.08-5.37%1667934.88%
MSFT210514C002400002021-04-20 10:51AM EDT2021-05-1420.8019.2520.30+0.50+2.46%612731.79%
MSFT210521C002400002021-04-20 3:27PM EDT2021-05-2120.1119.9520.60-0.29-1.42%17711,88129.49%
MSFT210528C002400002021-04-19 12:01PM EDT2021-05-2820.7519.9021.300.00-164029.66%
MSFT210618C002400002021-04-20 2:33PM EDT2021-06-1821.7221.4022.05-0.26-1.18%4933,99626.26%
MSFT210716C002400002021-04-20 3:54PM EDT2021-07-1623.4923.1023.90-0.31-1.30%12513,25026.28%
MSFT210820C002400002021-04-20 3:49PM EDT2021-08-2025.7525.3026.00-0.25-0.96%11285426.40%
MSFT210917C002400002021-04-20 3:34PM EDT2021-09-1726.8326.8027.35-0.32-1.18%314,13326.17%
MSFT211015C002400002021-04-19 3:54PM EDT2021-10-1528.3028.2028.80-0.15-0.53%21,02226.31%
MSFT220121C002400002021-04-20 3:49PM EDT2022-01-2133.5032.9033.65+0.40+1.21%23313,71727.13%
MSFT220318C002400002021-04-20 2:30PM EDT2022-03-1835.0435.0536.35-1.46-4.00%599427.74%
MSFT220617C002400002021-04-19 12:43PM EDT2022-06-1739.7038.2039.30+1.50+3.93%11,79427.45%
MSFT220916C002400002021-04-19 1:21PM EDT2022-09-1642.1541.3542.350.00-11,60627.59%
MSFT230120C002400002021-04-20 1:36PM EDT2023-01-2045.5944.9046.10-0.02-0.04%161,28827.69%
MSFT230317C002400002021-04-20 3:37PM EDT2023-03-1746.8346.1049.45-0.72-1.51%199529.08%
MSFT230616C002400002021-04-20 2:20PM EDT2023-06-1649.7648.6050.50-0.64-1.27%251,10728.10%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210423P002400002021-04-20 3:53PM EDT2021-04-230.100.080.10+0.03+42.86%9733,05242.19%
MSFT210430P002400002021-04-20 3:59PM EDT2021-04-301.020.961.06+0.07+7.37%3992,26039.38%
MSFT210507P002400002021-04-20 2:35PM EDT2021-05-071.521.381.53+0.23+17.83%871,21934.06%
MSFT210514P002400002021-04-20 3:05PM EDT2021-05-141.801.761.91+0.13+7.78%7235431.03%
MSFT210521P002400002021-04-20 3:59PM EDT2021-05-212.242.212.35+0.16+7.69%4225,21129.55%
MSFT210528P002400002021-04-20 2:07PM EDT2021-05-282.722.642.85+0.24+9.68%1946428.88%
MSFT210618P002400002021-04-20 3:46PM EDT2021-06-183.953.854.10+0.38+10.64%58320,78527.25%
MSFT210716P002400002021-04-20 1:25PM EDT2021-07-165.605.405.70+0.43+8.32%1872,02026.44%
MSFT210820P002400002021-04-20 3:07PM EDT2021-08-208.007.758.10+0.50+6.67%333,22327.12%
MSFT210917P002400002021-04-20 1:25PM EDT2021-09-179.459.159.50+0.50+5.59%2213,29426.89%
MSFT211015P002400002021-04-20 3:26PM EDT2021-10-1510.7010.5010.80+0.40+3.88%4551,14126.73%
MSFT220121P002400002021-04-20 10:46AM EDT2022-01-2115.2515.3515.85+0.23+1.53%94,49627.72%
MSFT220318P002400002021-04-19 1:28PM EDT2022-03-1817.5017.7518.250.00-1145827.94%
MSFT220617P002400002021-04-19 11:13AM EDT2022-06-1720.2521.1021.700.00-184128.12%
MSFT220916P002400002021-04-19 11:14AM EDT2022-09-1623.5124.0524.850.00-123028.29%
MSFT230120P002400002021-04-16 11:02AM EDT2023-01-2027.4527.7028.850.00-52,15028.52%
MSFT230317P002400002021-04-16 9:30AM EDT2023-03-1729.6228.4532.500.00-125030.11%
MSFT230616P002400002021-04-13 12:24PM EDT2023-06-1632.1530.9533.900.00-315829.31%