Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
257.02-1.47 (-0.57%)
As of 11:14AM EDT. Market open.
Strike:270.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416C00270000 | 2021-04-14 10:37AM EDT | 2021-04-16 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 730 | 10,184 | 23.44% |
| MSFT210423C00270000 | 2021-04-14 10:58AM EDT | 2021-04-23 | 0.47 | 0.46 | 0.48 | -0.05 | -9.62% | 6,546 | 1,157 | 23.24% |
| MSFT210430C00270000 | 2021-04-14 10:45AM EDT | 2021-04-30 | 1.84 | 1.78 | 1.89 | -0.01 | -0.54% | 128 | 2,259 | 28.17% |
| MSFT210507C00270000 | 2021-04-14 10:53AM EDT | 2021-05-07 | 2.34 | 2.26 | 2.42 | -0.16 | -6.40% | 22 | 919 | 26.36% |
| MSFT210514C00270000 | 2021-04-14 10:53AM EDT | 2021-05-14 | 2.75 | 2.68 | 2.87 | -0.12 | -4.18% | 14 | 316 | 25.07% |
| MSFT210521C00270000 | 2021-04-14 10:53AM EDT | 2021-05-21 | 3.15 | 3.05 | 3.20 | -0.15 | -4.55% | 829 | 6,946 | 23.85% |
| MSFT210528C00270000 | 2021-04-14 10:53AM EDT | 2021-05-28 | 3.63 | 3.50 | 3.70 | -0.21 | -5.47% | 4 | 222 | 23.55% |
| MSFT210618C00270000 | 2021-04-14 10:53AM EDT | 2021-06-18 | 4.94 | 4.85 | 5.10 | -0.26 | -5.00% | 51 | 22,126 | 23.09% |
| MSFT210716C00270000 | 2021-04-14 10:48AM EDT | 2021-07-16 | 6.95 | 6.80 | 7.05 | 0.00 | - | 36 | 3,107 | 23.41% |
| MSFT210820C00270000 | 2021-04-14 10:27AM EDT | 2021-08-20 | 9.90 | 9.45 | 9.70 | +0.10 | +1.02% | 7 | 1,738 | 24.54% |
| MSFT210917C00270000 | 2021-04-14 9:58AM EDT | 2021-09-17 | 11.05 | 10.90 | 11.15 | -0.15 | -1.34% | 22 | 4,036 | 24.46% |
| MSFT211015C00270000 | 2021-04-14 10:36AM EDT | 2021-10-15 | 12.90 | 12.45 | 12.75 | +0.03 | +0.23% | 3 | 822 | 24.78% |
| MSFT220121C00270000 | 2021-04-14 10:30AM EDT | 2022-01-21 | 17.94 | 17.65 | 18.10 | 0.00 | - | 8 | 8,421 | 26.02% |
| MSFT220318C00270000 | 2021-04-13 2:36PM EDT | 2022-03-18 | 20.38 | 20.10 | 20.35 | 0.00 | - | 455 | 1,519 | 26.06% |
| MSFT220617C00270000 | 2021-04-14 10:42AM EDT | 2022-06-17 | 23.99 | 23.60 | 23.95 | +0.09 | +0.38% | 2 | 2,501 | 26.37% |
| MSFT220916C00270000 | 2021-04-14 10:06AM EDT | 2022-09-16 | 27.10 | 26.80 | 27.45 | -0.30 | -1.09% | 4 | 3,436 | 26.81% |
| MSFT230120C00270000 | 2021-04-14 9:32AM EDT | 2023-01-20 | 30.90 | 30.65 | 31.50 | -0.50 | -1.59% | 4 | 1,624 | 27.03% |
| MSFT230317C00270000 | 2021-04-12 3:59PM EDT | 2023-03-17 | 32.86 | 32.35 | 34.40 | 0.00 | - | 52 | 192 | 27.97% |
| MSFT230616C00270000 | 2021-04-13 3:48PM EDT | 2023-06-16 | 35.50 | 35.40 | 36.75 | -0.25 | -0.70% | 1 | 180 | 27.87% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416P00270000 | 2021-04-14 9:32AM EDT | 2021-04-16 | 12.62 | 11.70 | 12.40 | +1.22 | +10.70% | 3 | 682 | 0.00% |
| MSFT210423P00270000 | 2021-04-13 11:48AM EDT | 2021-04-23 | 13.32 | 12.35 | 12.75 | 0.00 | - | 5 | 18 | 0.00% |
| MSFT210430P00270000 | 2021-04-13 10:31AM EDT | 2021-04-30 | 14.10 | 13.70 | 14.05 | 0.00 | - | 3 | 8 | 22.75% |
| MSFT210507P00270000 | 2021-04-12 12:52PM EDT | 2021-05-07 | 15.20 | 13.80 | 14.75 | 0.00 | - | 3 | 13 | 23.10% |
| MSFT210514P00270000 | 2021-04-09 1:47PM EDT | 2021-05-14 | 17.43 | 14.40 | 15.00 | 0.00 | - | 11 | 201 | 21.45% |
| MSFT210521P00270000 | 2021-04-13 3:25PM EDT | 2021-05-21 | 15.15 | 15.35 | 15.75 | 0.00 | - | 215 | 223 | 22.28% |
| MSFT210528P00270000 | 2021-04-12 3:08PM EDT | 2021-05-28 | 17.65 | 15.60 | 16.40 | 0.00 | - | - | 15 | 22.65% |
| MSFT210618P00270000 | 2021-04-13 1:52PM EDT | 2021-06-18 | 17.27 | 17.15 | 17.50 | 0.00 | - | 31 | 6,258 | 21.62% |
| MSFT210716P00270000 | 2021-04-13 3:50PM EDT | 2021-07-16 | 19.00 | 19.10 | 19.40 | 0.00 | - | 47 | 155 | 22.13% |
| MSFT210820P00270000 | 2021-04-13 12:59PM EDT | 2021-08-20 | 22.40 | 21.75 | 22.15 | 0.00 | - | 4 | 27 | 23.65% |
| MSFT210917P00270000 | 2021-04-13 1:56PM EDT | 2021-09-17 | 23.45 | 23.35 | 23.65 | 0.00 | - | 1 | 114 | 23.75% |
| MSFT220121P00270000 | 2021-04-13 3:54PM EDT | 2022-01-21 | 30.20 | 29.80 | 30.35 | +0.20 | +0.67% | 3 | 1,701 | 25.23% |
| MSFT220318P00270000 | 2021-04-06 10:31AM EDT | 2022-03-18 | 38.10 | 32.65 | 33.00 | 0.00 | - | 1 | 3,350 | 25.75% |
| MSFT220617P00270000 | 2021-04-13 1:11PM EDT | 2022-06-17 | 36.58 | 35.90 | 36.60 | 0.00 | - | 25 | 4,012 | 26.10% |
| MSFT220916P00270000 | 2021-04-09 11:03AM EDT | 2022-09-16 | 41.36 | 39.00 | 39.85 | 0.00 | - | 15 | 121 | 26.37% |
| MSFT230120P00270000 | 2021-04-12 12:32PM EDT | 2023-01-20 | 43.57 | 42.75 | 43.60 | 0.00 | - | 1 | 1,020 | 26.42% |
| MSFT230317P00270000 | 2021-04-14 9:33AM EDT | 2023-03-17 | 44.64 | 44.40 | 46.00 | -0.61 | -1.35% | 3 | 160 | 27.03% |
| MSFT230616P00270000 | 2021-04-13 9:30AM EDT | 2023-06-16 | 47.95 | 46.55 | 48.40 | 0.00 | - | 1 | 51 | 27.03% |
© 2021 Verizon Media. All rights reserved.
