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.
Strike:250.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416C00250000 | 2021-04-14 9:52AM EDT | 2021-04-16 | 8.18 | 7.85 | 8.15 | -0.58 | -6.62% | 308 | 17,424 | 0.00% |
| MSFT210423C00250000 | 2021-04-14 9:48AM EDT | 2021-04-23 | 8.84 | 8.55 | 8.85 | -0.46 | -4.95% | 93 | 3,013 | 19.51% |
| MSFT210430C00250000 | 2021-04-14 9:37AM EDT | 2021-04-30 | 10.40 | 10.45 | 11.00 | -0.80 | -7.14% | 13 | 7,062 | 27.74% |
| MSFT210507C00250000 | 2021-04-14 9:30AM EDT | 2021-05-07 | 10.95 | 11.05 | 11.65 | -0.90 | -7.59% | 11 | 962 | 26.18% |
| MSFT210514C00250000 | 2021-04-13 3:55PM EDT | 2021-05-14 | 12.54 | 11.75 | 12.30 | 0.00 | - | 38 | 221 | 25.48% |
| MSFT210521C00250000 | 2021-04-14 9:46AM EDT | 2021-05-21 | 12.80 | 12.30 | 12.60 | -0.15 | -1.16% | 75 | 12,632 | 24.02% |
| MSFT210528C00250000 | 2021-04-13 3:11PM EDT | 2021-05-28 | 13.53 | 12.50 | 13.35 | 0.00 | - | 5 | 21 | 24.35% |
| MSFT210618C00250000 | 2021-04-14 9:46AM EDT | 2021-06-18 | 14.45 | 14.25 | 14.45 | -0.45 | -3.02% | 132 | 34,237 | 22.82% |
| MSFT210716C00250000 | 2021-04-13 3:59PM EDT | 2021-07-16 | 17.05 | 16.30 | 16.60 | 0.00 | - | 130 | 2,589 | 23.50% |
| MSFT210820C00250000 | 2021-04-14 9:39AM EDT | 2021-08-20 | 18.73 | 19.00 | 19.40 | -0.93 | -4.73% | 4 | 796 | 24.85% |
| MSFT210917C00250000 | 2021-04-14 9:41AM EDT | 2021-09-17 | 19.95 | 20.40 | 20.95 | -1.20 | -5.67% | 2 | 5,996 | 24.92% |
| MSFT211015C00250000 | 2021-04-14 9:46AM EDT | 2021-10-15 | 22.28 | 21.75 | 22.50 | -0.46 | -2.02% | 10 | 634 | 25.15% |
| MSFT220121C00250000 | 2021-04-14 9:44AM EDT | 2022-01-21 | 27.25 | 26.95 | 27.20 | -0.45 | -1.62% | 182 | 15,461 | 25.69% |
| MSFT220318C00250000 | 2021-04-13 3:57PM EDT | 2022-03-18 | 30.25 | 29.45 | 30.05 | 0.00 | - | 35 | 3,575 | 26.44% |
| MSFT220617C00250000 | 2021-04-13 11:17AM EDT | 2022-06-17 | 32.83 | 32.65 | 33.55 | 0.00 | - | 5 | 1,911 | 26.70% |
| MSFT220916C00250000 | 2021-04-13 3:50PM EDT | 2022-09-16 | 36.50 | 35.65 | 36.60 | 0.00 | - | 169 | 4,107 | 26.82% |
| MSFT230120C00250000 | 2021-04-14 9:34AM EDT | 2023-01-20 | 40.00 | 39.65 | 41.00 | -1.00 | -2.44% | 4 | 2,207 | 27.39% |
| MSFT230317C00250000 | 2021-04-13 1:16PM EDT | 2023-03-17 | 42.19 | 41.00 | 42.75 | 0.00 | - | 14 | 400 | 27.54% |
| MSFT230616C00250000 | 2021-04-13 2:13PM EDT | 2023-06-16 | 45.11 | 44.15 | 46.90 | 0.00 | - | 57 | 267 | 28.76% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416P00250000 | 2021-04-14 9:53AM EDT | 2021-04-16 | 0.19 | 0.18 | 0.20 | +0.02 | +11.76% | 609 | 11,091 | 24.90% |
| MSFT210423P00250000 | 2021-04-14 9:53AM EDT | 2021-04-23 | 0.93 | 0.89 | 0.96 | +0.04 | +4.49% | 64 | 2,413 | 22.00% |
| MSFT210430P00250000 | 2021-04-14 9:39AM EDT | 2021-04-30 | 3.03 | 2.75 | 2.91 | +0.33 | +12.22% | 22 | 917 | 28.11% |
| MSFT210507P00250000 | 2021-04-14 9:46AM EDT | 2021-05-07 | 3.45 | 3.40 | 3.60 | +0.05 | +1.47% | 13 | 377 | 26.67% |
| MSFT210514P00250000 | 2021-04-14 9:37AM EDT | 2021-05-14 | 4.09 | 4.00 | 4.25 | +0.19 | +4.87% | 12 | 595 | 25.90% |
| MSFT210521P00250000 | 2021-04-14 9:51AM EDT | 2021-05-21 | 4.85 | 4.80 | 4.95 | +0.20 | +4.30% | 121 | 5,352 | 25.72% |
| MSFT210528P00250000 | 2021-04-13 3:26PM EDT | 2021-05-28 | 5.15 | 5.20 | 5.55 | 0.00 | - | 18 | 44 | 25.45% |
| MSFT210618P00250000 | 2021-04-14 9:39AM EDT | 2021-06-18 | 7.15 | 6.75 | 6.95 | +0.50 | +7.52% | 24 | 25,054 | 24.45% |
| MSFT210716P00250000 | 2021-04-13 3:35PM EDT | 2021-07-16 | 8.63 | 8.65 | 9.05 | 0.00 | - | 40 | 599 | 24.74% |
| MSFT210820P00250000 | 2021-04-13 3:04PM EDT | 2021-08-20 | 11.55 | 11.50 | 11.75 | 0.00 | - | 104 | 1,676 | 25.74% |
| MSFT210917P00250000 | 2021-04-13 2:30PM EDT | 2021-09-17 | 12.40 | 12.95 | 13.25 | -0.70 | -5.34% | 40 | 5,352 | 25.64% |
| MSFT211015P00250000 | 2021-04-14 9:47AM EDT | 2021-10-15 | 14.61 | 14.55 | 14.80 | -0.76 | -4.94% | 1 | 154 | 25.82% |
| MSFT220121P00250000 | 2021-04-14 9:36AM EDT | 2022-01-21 | 19.93 | 19.55 | 20.00 | +0.28 | +1.42% | 11 | 1,650 | 26.81% |
| MSFT220318P00250000 | 2021-04-13 2:46PM EDT | 2022-03-18 | 22.34 | 21.85 | 22.65 | 0.00 | - | 525 | 584 | 27.25% |
| MSFT220617P00250000 | 2021-04-14 9:32AM EDT | 2022-06-17 | 26.00 | 25.35 | 26.05 | +0.30 | +1.17% | 2 | 566 | 27.34% |
| MSFT220916P00250000 | 2021-04-13 1:27PM EDT | 2022-09-16 | 29.29 | 28.65 | 29.45 | 0.00 | - | 8 | 223 | 27.70% |
| MSFT230120P00250000 | 2021-04-13 12:24PM EDT | 2023-01-20 | 33.14 | 32.30 | 33.40 | 0.00 | - | 12 | 654 | 27.85% |
| MSFT230317P00250000 | 2021-04-12 9:32AM EDT | 2023-03-17 | 35.12 | 33.40 | 35.65 | 0.00 | - | 1 | 461 | 28.35% |
| MSFT230616P00250000 | 2021-04-13 12:04PM EDT | 2023-06-16 | 37.35 | 36.15 | 38.40 | 0.00 | - | 1 | 44 | 28.56% |
© 2021 Verizon Media. All rights reserved.
