UK markets open in 3 hours 21 minutes
NIKKEI 225
28,629.56+83.38(+0.29%)HANG SENG
29,454.02+62.76(+0.21%)CRUDE OIL
52.81+0.20(+0.38%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
232.33+2.80 (+1.22%)
At close: 4:00PM EST
240.92 +8.59 (3.70%)
After hours: 7:59PM EST
Strike:280.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210219C00280000 | 2021-01-26 3:55PM EST | 2021-02-19 | 0.55 | 0.40 | 0.63 | +0.17 | +44.74% | 955 | 1,164 | 44.63% |
| MSFT210319C00280000 | 2021-01-26 3:54PM EST | 2021-03-19 | 1.21 | 1.21 | 1.25 | +0.24 | +24.74% | 1,597 | 3,257 | 35.35% |
| MSFT210416C00280000 | 2021-01-26 3:54PM EST | 2021-04-16 | 2.17 | 2.16 | 2.30 | +0.48 | +28.40% | 490 | 1,669 | 33.56% |
| MSFT210618C00280000 | 2021-01-26 3:53PM EST | 2021-06-18 | 4.80 | 4.50 | 5.00 | +0.90 | +23.08% | 654 | 6,217 | 32.42% |
| MSFT210716C00280000 | 2021-01-26 2:15PM EST | 2021-07-16 | 5.61 | 5.50 | 5.90 | +1.26 | +28.97% | 44 | 603 | 31.58% |
| MSFT210917C00280000 | 2021-01-26 3:07PM EST | 2021-09-17 | 8.10 | 7.35 | 8.45 | +1.00 | +14.08% | 22 | 1,056 | 31.34% |
| MSFT220121C00280000 | 2021-01-26 3:54PM EST | 2022-01-21 | 12.50 | 11.00 | 13.00 | +1.10 | +9.65% | 88 | 5,663 | 30.96% |
| MSFT220318C00280000 | 2021-01-26 12:36PM EST | 2022-03-18 | 13.99 | 13.75 | 16.40 | +3.27 | +30.50% | 28 | 881 | 32.53% |
| MSFT220617C00280000 | 2021-01-25 9:30AM EST | 2022-06-17 | 14.90 | 16.25 | 18.15 | 0.00 | - | 5 | 2,083 | 31.17% |
| MSFT220916C00280000 | 2021-01-26 1:48PM EST | 2022-09-16 | 19.65 | 18.60 | 20.35 | +1.98 | +11.21% | 17 | 1,598 | 30.64% |
| MSFT230120C00280000 | 2021-01-26 3:38PM EST | 2023-01-20 | 22.70 | 21.25 | 23.80 | +3.35 | +17.31% | 31 | 789 | 30.57% |
| MSFT230317C00280000 | 2021-01-26 3:54PM EST | 2023-03-17 | 24.34 | 22.00 | 26.50 | +3.14 | +14.81% | 49 | 18 | 31.48% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210219P00280000 | 2021-01-22 10:28AM EST | 2021-02-19 | 51.80 | 47.50 | 49.60 | 0.00 | - | 3 | 47 | 58.30% |
| MSFT210319P00280000 | 2021-01-07 3:10PM EST | 2021-03-19 | 62.05 | 48.60 | 49.55 | 0.00 | - | 13 | 81 | 39.33% |
| MSFT210416P00280000 | 2021-01-25 11:02AM EST | 2021-04-16 | 55.50 | 49.50 | 50.35 | 0.00 | - | 8 | 51 | 35.15% |
| MSFT210618P00280000 | 2021-01-26 10:47AM EST | 2021-06-18 | 51.30 | 52.25 | 53.05 | -6.60 | -11.40% | 1 | 93 | 33.35% |
| MSFT210716P00280000 | 2021-01-25 10:54AM EST | 2021-07-16 | 57.70 | 53.10 | 53.95 | 0.00 | - | 16 | 49 | 32.40% |
| MSFT210917P00280000 | 2021-01-26 9:55AM EST | 2021-09-17 | 56.60 | 55.65 | 56.45 | -4.25 | -6.98% | 1 | 10 | 31.90% |
| MSFT220121P00280000 | 2021-01-26 9:30AM EST | 2022-01-21 | 60.48 | 58.30 | 62.80 | -3.64 | -5.68% | 3 | 429 | 33.52% |
| MSFT220318P00280000 | 2021-01-25 12:25PM EST | 2022-03-18 | 66.20 | 60.00 | 64.50 | 0.00 | - | 11 | 1,746 | 33.03% |
| MSFT220617P00280000 | 2021-01-15 2:37PM EST | 2022-06-17 | 76.33 | 63.75 | 66.15 | 0.00 | - | 2 | 1,530 | 31.52% |
| MSFT220916P00280000 | 2021-01-22 10:08AM EST | 2022-09-16 | 67.58 | 66.10 | 69.10 | 0.00 | - | 12 | 1,588 | 31.62% |
| MSFT230120P00280000 | 2021-01-22 10:15AM EST | 2023-01-20 | 70.73 | 69.25 | 72.10 | 0.00 | - | 9 | 1,523 | 31.10% |
| MSFT230317P00280000 | 2021-01-26 1:04PM EST | 2023-03-17 | 72.35 | 69.50 | 74.10 | -2.95 | -3.92% | 2 | 111 | 31.47% |
© 2021 Verizon Media. All rights reserved.
