UK markets close in 16 minutes

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.
In the money
Show:ListStraddle
Strike:270.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210416C002700002021-04-14 10:37AM EDT2021-04-160.020.010.02-0.04-66.67%73010,18423.44%
MSFT210423C002700002021-04-14 10:58AM EDT2021-04-230.470.460.48-0.05-9.62%6,5461,15723.24%
MSFT210430C002700002021-04-14 10:45AM EDT2021-04-301.841.781.89-0.01-0.54%1282,25928.17%
MSFT210507C002700002021-04-14 10:53AM EDT2021-05-072.342.262.42-0.16-6.40%2291926.36%
MSFT210514C002700002021-04-14 10:53AM EDT2021-05-142.752.682.87-0.12-4.18%1431625.07%
MSFT210521C002700002021-04-14 10:53AM EDT2021-05-213.153.053.20-0.15-4.55%8296,94623.85%
MSFT210528C002700002021-04-14 10:53AM EDT2021-05-283.633.503.70-0.21-5.47%422223.55%
MSFT210618C002700002021-04-14 10:53AM EDT2021-06-184.944.855.10-0.26-5.00%5122,12623.09%
MSFT210716C002700002021-04-14 10:48AM EDT2021-07-166.956.807.050.00-363,10723.41%
MSFT210820C002700002021-04-14 10:27AM EDT2021-08-209.909.459.70+0.10+1.02%71,73824.54%
MSFT210917C002700002021-04-14 9:58AM EDT2021-09-1711.0510.9011.15-0.15-1.34%224,03624.46%
MSFT211015C002700002021-04-14 10:36AM EDT2021-10-1512.9012.4512.75+0.03+0.23%382224.78%
MSFT220121C002700002021-04-14 10:30AM EDT2022-01-2117.9417.6518.100.00-88,42126.02%
MSFT220318C002700002021-04-13 2:36PM EDT2022-03-1820.3820.1020.350.00-4551,51926.06%
MSFT220617C002700002021-04-14 10:42AM EDT2022-06-1723.9923.6023.95+0.09+0.38%22,50126.37%
MSFT220916C002700002021-04-14 10:06AM EDT2022-09-1627.1026.8027.45-0.30-1.09%43,43626.81%
MSFT230120C002700002021-04-14 9:32AM EDT2023-01-2030.9030.6531.50-0.50-1.59%41,62427.03%
MSFT230317C002700002021-04-12 3:59PM EDT2023-03-1732.8632.3534.400.00-5219227.97%
MSFT230616C002700002021-04-13 3:48PM EDT2023-06-1635.5035.4036.75-0.25-0.70%118027.87%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210416P002700002021-04-14 9:32AM EDT2021-04-1612.6211.7012.40+1.22+10.70%36820.00%
MSFT210423P002700002021-04-13 11:48AM EDT2021-04-2313.3212.3512.750.00-5180.00%
MSFT210430P002700002021-04-13 10:31AM EDT2021-04-3014.1013.7014.050.00-3822.75%
MSFT210507P002700002021-04-12 12:52PM EDT2021-05-0715.2013.8014.750.00-31323.10%
MSFT210514P002700002021-04-09 1:47PM EDT2021-05-1417.4314.4015.000.00-1120121.45%
MSFT210521P002700002021-04-13 3:25PM EDT2021-05-2115.1515.3515.750.00-21522322.28%
MSFT210528P002700002021-04-12 3:08PM EDT2021-05-2817.6515.6016.400.00--1522.65%
MSFT210618P002700002021-04-13 1:52PM EDT2021-06-1817.2717.1517.500.00-316,25821.62%
MSFT210716P002700002021-04-13 3:50PM EDT2021-07-1619.0019.1019.400.00-4715522.13%
MSFT210820P002700002021-04-13 12:59PM EDT2021-08-2022.4021.7522.150.00-42723.65%
MSFT210917P002700002021-04-13 1:56PM EDT2021-09-1723.4523.3523.650.00-111423.75%
MSFT220121P002700002021-04-13 3:54PM EDT2022-01-2130.2029.8030.35+0.20+0.67%31,70125.23%
MSFT220318P002700002021-04-06 10:31AM EDT2022-03-1838.1032.6533.000.00-13,35025.75%
MSFT220617P002700002021-04-13 1:11PM EDT2022-06-1736.5835.9036.600.00-254,01226.10%
MSFT220916P002700002021-04-09 11:03AM EDT2022-09-1641.3639.0039.850.00-1512126.37%
MSFT230120P002700002021-04-12 12:32PM EDT2023-01-2043.5742.7543.600.00-11,02026.42%
MSFT230317P002700002021-04-14 9:33AM EDT2023-03-1744.6444.4046.00-0.61-1.35%316027.03%
MSFT230616P002700002021-04-13 9:30AM EDT2023-06-1647.9546.5548.400.00-15127.03%