Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
257.95-0.54 (-0.21%)
As of 10:52AM EDT. Market open.
Strike:260.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416C00260000 | 2021-04-14 10:36AM EDT | 2021-04-16 | 1.04 | 1.04 | 1.07 | -0.14 | -11.86% | 9,158 | 35,051 | 20.53% |
| MSFT210423C00260000 | 2021-04-14 10:36AM EDT | 2021-04-23 | 2.77 | 2.72 | 2.75 | -0.01 | -0.36% | 2,452 | 4,637 | 21.55% |
| MSFT210430C00260000 | 2021-04-14 10:33AM EDT | 2021-04-30 | 5.35 | 5.20 | 5.35 | +0.35 | +7.00% | 411 | 4,304 | 28.36% |
| MSFT210507C00260000 | 2021-04-14 10:21AM EDT | 2021-05-07 | 6.10 | 5.80 | 6.05 | +0.17 | +2.87% | 422 | 983 | 26.53% |
| MSFT210514C00260000 | 2021-04-14 10:08AM EDT | 2021-05-14 | 6.02 | 6.25 | 6.75 | -0.49 | -7.53% | 16 | 1,281 | 25.68% |
| MSFT210521C00260000 | 2021-04-14 10:36AM EDT | 2021-05-21 | 7.05 | 6.95 | 7.05 | 0.00 | - | 833 | 8,070 | 24.10% |
| MSFT210528C00260000 | 2021-04-14 9:52AM EDT | 2021-05-28 | 7.55 | 7.40 | 7.90 | -0.15 | -1.95% | 181 | 240 | 24.50% |
| MSFT210618C00260000 | 2021-04-14 10:35AM EDT | 2021-06-18 | 9.15 | 9.10 | 9.25 | -0.20 | -2.14% | 144 | 14,660 | 23.32% |
| MSFT210716C00260000 | 2021-04-14 10:35AM EDT | 2021-07-16 | 11.35 | 11.25 | 11.40 | -0.07 | -0.61% | 68 | 10,173 | 23.65% |
| MSFT210820C00260000 | 2021-04-14 10:35AM EDT | 2021-08-20 | 14.10 | 14.00 | 14.25 | +0.10 | +0.71% | 36 | 914 | 24.85% |
| MSFT210917C00260000 | 2021-04-14 10:36AM EDT | 2021-09-17 | 15.70 | 15.50 | 15.85 | 0.00 | - | 43 | 5,914 | 24.89% |
| MSFT211015C00260000 | 2021-04-13 3:55PM EDT | 2021-10-15 | 17.35 | 17.05 | 17.60 | 0.00 | - | 117 | 1,230 | 25.32% |
| MSFT220121C00260000 | 2021-04-14 10:27AM EDT | 2022-01-21 | 22.35 | 22.25 | 23.00 | -0.25 | -1.11% | 217 | 18,292 | 26.44% |
| MSFT220318C00260000 | 2021-04-13 1:26PM EDT | 2022-03-18 | 24.70 | 24.65 | 25.30 | 0.00 | - | 11 | 1,123 | 26.49% |
| MSFT220617C00260000 | 2021-04-14 10:18AM EDT | 2022-06-17 | 28.50 | 28.10 | 28.80 | -0.18 | -0.63% | 7 | 1,776 | 26.67% |
| MSFT220916C00260000 | 2021-04-14 10:28AM EDT | 2022-09-16 | 31.60 | 31.30 | 32.35 | -0.49 | -1.53% | 8 | 885 | 27.14% |
| MSFT230120C00260000 | 2021-04-14 10:01AM EDT | 2023-01-20 | 35.11 | 35.25 | 36.40 | -0.64 | -1.79% | 5 | 1,517 | 27.34% |
| MSFT230317C00260000 | 2021-04-13 3:14PM EDT | 2023-03-17 | 37.60 | 36.15 | 39.85 | 0.00 | - | 386 | 725 | 28.68% |
| MSFT230616C00260000 | 2021-04-14 9:51AM EDT | 2023-06-16 | 40.50 | 39.60 | 41.75 | +0.25 | +0.62% | 19 | 403 | 28.25% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416P00260000 | 2021-04-14 10:34AM EDT | 2021-04-16 | 2.65 | 2.62 | 2.68 | -0.08 | -2.93% | 306 | 1,863 | 15.24% |
| MSFT210423P00260000 | 2021-04-14 10:36AM EDT | 2021-04-23 | 4.20 | 4.20 | 4.35 | -0.01 | -0.24% | 342 | 357 | 18.85% |
| MSFT210430P00260000 | 2021-04-14 9:48AM EDT | 2021-04-30 | 6.75 | 6.60 | 6.90 | +0.30 | +4.65% | 3 | 305 | 26.10% |
| MSFT210507P00260000 | 2021-04-14 10:33AM EDT | 2021-05-07 | 7.30 | 7.25 | 7.55 | -0.10 | -1.35% | 8 | 64 | 24.44% |
| MSFT210514P00260000 | 2021-04-14 10:10AM EDT | 2021-05-14 | 8.13 | 7.65 | 8.25 | -0.03 | -0.37% | 14 | 27 | 23.85% |
| MSFT210521P00260000 | 2021-04-14 10:30AM EDT | 2021-05-21 | 8.98 | 8.70 | 8.90 | +0.23 | +2.63% | 46 | 616 | 23.51% |
| MSFT210528P00260000 | 2021-04-13 2:34PM EDT | 2021-05-28 | 9.55 | 9.10 | 9.65 | 0.00 | - | 1 | 9 | 23.68% |
| MSFT210618P00260000 | 2021-04-14 10:34AM EDT | 2021-06-18 | 11.00 | 11.00 | 11.05 | -0.12 | -1.08% | 58 | 375 | 22.76% |
| MSFT210716P00260000 | 2021-04-14 10:36AM EDT | 2021-07-16 | 12.95 | 12.95 | 13.05 | -0.07 | -0.54% | 72 | 221 | 22.90% |
| MSFT210820P00260000 | 2021-04-14 10:34AM EDT | 2021-08-20 | 15.95 | 15.80 | 15.95 | -0.39 | -2.39% | 12 | 267 | 24.29% |
| MSFT210917P00260000 | 2021-04-14 10:01AM EDT | 2021-09-17 | 17.90 | 17.25 | 17.70 | +0.07 | +0.39% | 6 | 506 | 24.62% |
| MSFT211015P00260000 | 2021-04-13 3:30PM EDT | 2021-10-15 | 18.99 | 18.85 | 19.25 | 0.00 | - | 21 | 110 | 24.79% |
| MSFT220121P00260000 | 2021-04-14 9:33AM EDT | 2022-01-21 | 24.60 | 24.15 | 24.55 | +0.10 | +0.41% | 15 | 747 | 25.91% |
| MSFT220318P00260000 | 2021-04-14 9:53AM EDT | 2022-03-18 | 27.29 | 26.70 | 27.15 | +0.09 | +0.33% | 18 | 2,568 | 26.31% |
| MSFT220617P00260000 | 2021-04-13 3:34PM EDT | 2022-06-17 | 30.65 | 30.30 | 30.70 | 0.00 | - | 2 | 616 | 26.56% |
| MSFT220916P00260000 | 2021-04-13 3:27PM EDT | 2022-09-16 | 33.80 | 33.30 | 34.10 | 0.00 | - | 12 | 786 | 26.92% |
| MSFT230120P00260000 | 2021-04-13 11:25AM EDT | 2023-01-20 | 38.33 | 37.15 | 37.95 | 0.00 | - | 12 | 640 | 27.00% |
| MSFT230317P00260000 | 2021-04-09 9:58AM EDT | 2023-03-17 | 40.48 | 38.50 | 40.50 | 0.00 | - | 2 | 17 | 27.72% |
| MSFT230616P00260000 | 2021-04-13 10:21AM EDT | 2023-06-16 | 42.64 | 41.40 | 43.10 | 0.00 | - | 1 | 77 | 27.82% |
© 2021 Verizon Media. All rights reserved.
