UK markets close in 5 hours 4 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

258.40 +0.14 (0.05%)
Pre-market: 6:24AM EDT

In the money
Show:ListStraddle
Strike:255.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210423C002550002021-04-20 3:58PM EDT2021-04-234.100.000.000.00-1,09700.00%
MSFT210430C002550002021-04-20 3:31PM EDT2021-04-307.500.000.000.00-56400.00%
MSFT210507C002550002021-04-20 3:45PM EDT2021-05-078.500.000.000.00-7500.00%
MSFT210514C002550002021-04-20 12:14PM EDT2021-05-148.800.000.000.00-1100.00%
MSFT210521C002550002021-04-20 3:56PM EDT2021-05-219.280.000.000.00-32200.00%
MSFT210528C002550002021-04-20 2:15PM EDT2021-05-289.400.000.000.00-4800.00%
MSFT210618C002550002021-04-20 3:48PM EDT2021-06-1811.600.000.000.00-11700.00%
MSFT210716C002550002021-04-20 3:47PM EDT2021-07-1613.720.000.000.00-16200.00%
MSFT210820C002550002021-04-20 1:53PM EDT2021-08-2016.300.000.000.00-10500.00%
MSFT210917C002550002021-04-20 2:44PM EDT2021-09-1717.390.000.000.00-9700.00%
MSFT211015C002550002021-04-20 9:30AM EDT2021-10-1519.590.000.000.00-500.00%
MSFT220121C002550002021-04-20 3:24PM EDT2022-01-2124.600.000.000.00-12300.00%
MSFT220318C002550002021-04-15 2:39PM EDT2022-03-1827.250.000.000.00-200.00%
MSFT220617C002550002021-04-20 3:44PM EDT2022-06-1730.960.000.000.00-900.00%
MSFT220916C002550002021-04-20 3:46PM EDT2022-09-1634.100.000.000.00-8900.00%
MSFT230120C002550002021-04-20 3:25PM EDT2023-01-2037.600.000.000.00-26100.00%
MSFT230317C002550002021-04-16 12:59PM EDT2023-03-1740.220.000.000.00-100.00%
MSFT230616C002550002021-04-20 2:58PM EDT2023-06-1641.820.000.000.00-1300.00%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210423P002550002021-04-20 3:59PM EDT2021-04-231.030.000.000.00-11,12503.13%
MSFT210430P002550002021-04-20 3:57PM EDT2021-04-304.270.000.000.00-20601.56%
MSFT210507P002550002021-04-20 3:44PM EDT2021-05-075.000.000.000.00-13101.56%
MSFT210514P002550002021-04-20 12:20PM EDT2021-05-145.680.000.000.00-3801.56%
MSFT210521P002550002021-04-20 3:57PM EDT2021-05-216.470.000.000.00-35201.56%
MSFT210528P002550002021-04-20 2:58PM EDT2021-05-287.500.000.000.00-1300.78%
MSFT210618P002550002021-04-20 3:59PM EDT2021-06-188.800.000.000.00-81500.78%
MSFT210716P002550002021-04-20 3:47PM EDT2021-07-1610.600.000.000.00-28700.78%
MSFT210820P002550002021-04-20 2:20PM EDT2021-08-2013.500.000.000.00-3000.78%
MSFT210917P002550002021-04-20 2:20PM EDT2021-09-1715.150.000.000.00-33200.39%
MSFT211015P002550002021-04-20 11:32AM EDT2021-10-1516.400.000.000.00-200.39%
MSFT220121P002550002021-04-20 3:24PM EDT2022-01-2121.850.000.000.00-9000.39%
MSFT220318P002550002021-04-14 10:16AM EDT2022-03-1824.450.000.000.00-100.39%
MSFT220617P002550002021-04-16 3:23PM EDT2022-06-1726.700.000.000.00-4700.39%
MSFT220916P002550002021-04-19 1:11PM EDT2022-09-1630.890.000.000.00-16100.20%
MSFT230120P002550002021-04-16 2:55PM EDT2023-01-2033.750.000.000.00-3400.20%
MSFT230317P002550002021-03-23 10:15AM EDT2023-03-1736.240.000.000.00-100.20%
MSFT230616P002550002021-04-19 12:42PM EDT2023-06-1639.500.000.000.00-700.20%