UK markets close in 1 hour 20 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
258.16-0.33 (-0.13%)
As of 10:10AM EDT. Market open.
In the money
Show:ListStraddle
Strike:250.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210416C002500002021-04-14 9:52AM EDT2021-04-168.187.858.15-0.58-6.62%30817,4240.00%
MSFT210423C002500002021-04-14 9:48AM EDT2021-04-238.848.558.85-0.46-4.95%933,01319.51%
MSFT210430C002500002021-04-14 9:37AM EDT2021-04-3010.4010.4511.00-0.80-7.14%137,06227.74%
MSFT210507C002500002021-04-14 9:30AM EDT2021-05-0710.9511.0511.65-0.90-7.59%1196226.18%
MSFT210514C002500002021-04-13 3:55PM EDT2021-05-1412.5411.7512.300.00-3822125.48%
MSFT210521C002500002021-04-14 9:46AM EDT2021-05-2112.8012.3012.60-0.15-1.16%7512,63224.02%
MSFT210528C002500002021-04-13 3:11PM EDT2021-05-2813.5312.5013.350.00-52124.35%
MSFT210618C002500002021-04-14 9:46AM EDT2021-06-1814.4514.2514.45-0.45-3.02%13234,23722.82%
MSFT210716C002500002021-04-13 3:59PM EDT2021-07-1617.0516.3016.600.00-1302,58923.50%
MSFT210820C002500002021-04-14 9:39AM EDT2021-08-2018.7319.0019.40-0.93-4.73%479624.85%
MSFT210917C002500002021-04-14 9:41AM EDT2021-09-1719.9520.4020.95-1.20-5.67%25,99624.92%
MSFT211015C002500002021-04-14 9:46AM EDT2021-10-1522.2821.7522.50-0.46-2.02%1063425.15%
MSFT220121C002500002021-04-14 9:44AM EDT2022-01-2127.2526.9527.20-0.45-1.62%18215,46125.69%
MSFT220318C002500002021-04-13 3:57PM EDT2022-03-1830.2529.4530.050.00-353,57526.44%
MSFT220617C002500002021-04-13 11:17AM EDT2022-06-1732.8332.6533.550.00-51,91126.70%
MSFT220916C002500002021-04-13 3:50PM EDT2022-09-1636.5035.6536.600.00-1694,10726.82%
MSFT230120C002500002021-04-14 9:34AM EDT2023-01-2040.0039.6541.00-1.00-2.44%42,20727.39%
MSFT230317C002500002021-04-13 1:16PM EDT2023-03-1742.1941.0042.750.00-1440027.54%
MSFT230616C002500002021-04-13 2:13PM EDT2023-06-1645.1144.1546.900.00-5726728.76%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210416P002500002021-04-14 9:53AM EDT2021-04-160.190.180.20+0.02+11.76%60911,09124.90%
MSFT210423P002500002021-04-14 9:53AM EDT2021-04-230.930.890.96+0.04+4.49%642,41322.00%
MSFT210430P002500002021-04-14 9:39AM EDT2021-04-303.032.752.91+0.33+12.22%2291728.11%
MSFT210507P002500002021-04-14 9:46AM EDT2021-05-073.453.403.60+0.05+1.47%1337726.67%
MSFT210514P002500002021-04-14 9:37AM EDT2021-05-144.094.004.25+0.19+4.87%1259525.90%
MSFT210521P002500002021-04-14 9:51AM EDT2021-05-214.854.804.95+0.20+4.30%1215,35225.72%
MSFT210528P002500002021-04-13 3:26PM EDT2021-05-285.155.205.550.00-184425.45%
MSFT210618P002500002021-04-14 9:39AM EDT2021-06-187.156.756.95+0.50+7.52%2425,05424.45%
MSFT210716P002500002021-04-13 3:35PM EDT2021-07-168.638.659.050.00-4059924.74%
MSFT210820P002500002021-04-13 3:04PM EDT2021-08-2011.5511.5011.750.00-1041,67625.74%
MSFT210917P002500002021-04-13 2:30PM EDT2021-09-1712.4012.9513.25-0.70-5.34%405,35225.64%
MSFT211015P002500002021-04-14 9:47AM EDT2021-10-1514.6114.5514.80-0.76-4.94%115425.82%
MSFT220121P002500002021-04-14 9:36AM EDT2022-01-2119.9319.5520.00+0.28+1.42%111,65026.81%
MSFT220318P002500002021-04-13 2:46PM EDT2022-03-1822.3421.8522.650.00-52558427.25%
MSFT220617P002500002021-04-14 9:32AM EDT2022-06-1726.0025.3526.05+0.30+1.17%256627.34%
MSFT220916P002500002021-04-13 1:27PM EDT2022-09-1629.2928.6529.450.00-822327.70%
MSFT230120P002500002021-04-13 12:24PM EDT2023-01-2033.1432.3033.400.00-1265427.85%
MSFT230317P002500002021-04-12 9:32AM EDT2023-03-1735.1233.4035.650.00-146128.35%
MSFT230616P002500002021-04-13 12:04PM EDT2023-06-1637.3536.1538.400.00-14428.56%