UK markets close in 38 minutes

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.
In the money
Show:ListStraddle
Strike:260.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210416C002600002021-04-14 10:36AM EDT2021-04-161.041.041.07-0.14-11.86%9,15835,05120.53%
MSFT210423C002600002021-04-14 10:36AM EDT2021-04-232.772.722.75-0.01-0.36%2,4524,63721.55%
MSFT210430C002600002021-04-14 10:33AM EDT2021-04-305.355.205.35+0.35+7.00%4114,30428.36%
MSFT210507C002600002021-04-14 10:21AM EDT2021-05-076.105.806.05+0.17+2.87%42298326.53%
MSFT210514C002600002021-04-14 10:08AM EDT2021-05-146.026.256.75-0.49-7.53%161,28125.68%
MSFT210521C002600002021-04-14 10:36AM EDT2021-05-217.056.957.050.00-8338,07024.10%
MSFT210528C002600002021-04-14 9:52AM EDT2021-05-287.557.407.90-0.15-1.95%18124024.50%
MSFT210618C002600002021-04-14 10:35AM EDT2021-06-189.159.109.25-0.20-2.14%14414,66023.32%
MSFT210716C002600002021-04-14 10:35AM EDT2021-07-1611.3511.2511.40-0.07-0.61%6810,17323.65%
MSFT210820C002600002021-04-14 10:35AM EDT2021-08-2014.1014.0014.25+0.10+0.71%3691424.85%
MSFT210917C002600002021-04-14 10:36AM EDT2021-09-1715.7015.5015.850.00-435,91424.89%
MSFT211015C002600002021-04-13 3:55PM EDT2021-10-1517.3517.0517.600.00-1171,23025.32%
MSFT220121C002600002021-04-14 10:27AM EDT2022-01-2122.3522.2523.00-0.25-1.11%21718,29226.44%
MSFT220318C002600002021-04-13 1:26PM EDT2022-03-1824.7024.6525.300.00-111,12326.49%
MSFT220617C002600002021-04-14 10:18AM EDT2022-06-1728.5028.1028.80-0.18-0.63%71,77626.67%
MSFT220916C002600002021-04-14 10:28AM EDT2022-09-1631.6031.3032.35-0.49-1.53%888527.14%
MSFT230120C002600002021-04-14 10:01AM EDT2023-01-2035.1135.2536.40-0.64-1.79%51,51727.34%
MSFT230317C002600002021-04-13 3:14PM EDT2023-03-1737.6036.1539.850.00-38672528.68%
MSFT230616C002600002021-04-14 9:51AM EDT2023-06-1640.5039.6041.75+0.25+0.62%1940328.25%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210416P002600002021-04-14 10:34AM EDT2021-04-162.652.622.68-0.08-2.93%3061,86315.24%
MSFT210423P002600002021-04-14 10:36AM EDT2021-04-234.204.204.35-0.01-0.24%34235718.85%
MSFT210430P002600002021-04-14 9:48AM EDT2021-04-306.756.606.90+0.30+4.65%330526.10%
MSFT210507P002600002021-04-14 10:33AM EDT2021-05-077.307.257.55-0.10-1.35%86424.44%
MSFT210514P002600002021-04-14 10:10AM EDT2021-05-148.137.658.25-0.03-0.37%142723.85%
MSFT210521P002600002021-04-14 10:30AM EDT2021-05-218.988.708.90+0.23+2.63%4661623.51%
MSFT210528P002600002021-04-13 2:34PM EDT2021-05-289.559.109.650.00-1923.68%
MSFT210618P002600002021-04-14 10:34AM EDT2021-06-1811.0011.0011.05-0.12-1.08%5837522.76%
MSFT210716P002600002021-04-14 10:36AM EDT2021-07-1612.9512.9513.05-0.07-0.54%7222122.90%
MSFT210820P002600002021-04-14 10:34AM EDT2021-08-2015.9515.8015.95-0.39-2.39%1226724.29%
MSFT210917P002600002021-04-14 10:01AM EDT2021-09-1717.9017.2517.70+0.07+0.39%650624.62%
MSFT211015P002600002021-04-13 3:30PM EDT2021-10-1518.9918.8519.250.00-2111024.79%
MSFT220121P002600002021-04-14 9:33AM EDT2022-01-2124.6024.1524.55+0.10+0.41%1574725.91%
MSFT220318P002600002021-04-14 9:53AM EDT2022-03-1827.2926.7027.15+0.09+0.33%182,56826.31%
MSFT220617P002600002021-04-13 3:34PM EDT2022-06-1730.6530.3030.700.00-261626.56%
MSFT220916P002600002021-04-13 3:27PM EDT2022-09-1633.8033.3034.100.00-1278626.92%
MSFT230120P002600002021-04-13 11:25AM EDT2023-01-2038.3337.1537.950.00-1264027.00%
MSFT230317P002600002021-04-09 9:58AM EDT2023-03-1740.4838.5040.500.00-21727.72%
MSFT230616P002600002021-04-13 10:21AM EDT2023-06-1642.6441.4043.100.00-17727.82%