UK Markets closed
NIKKEI 225
29,538.73-229.33(-0.77%)HANG SENG
28,453.28-245.52(-0.86%)CRUDE OIL
59.57+0.25(+0.42%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
257.15+1.30 (+0.51%)
As of 1:18PM EDT. Market open.
Strike:280.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416C00280000 | 2020-11-09 11:17AM EDT | 2021-04-16 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT210618C00280000 | 2020-11-10 3:23PM EDT | 2021-06-18 | 2.65 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| MSFT210716C00280000 | 2020-11-10 12:35PM EDT | 2021-07-16 | 3.22 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| MSFT210917C00280000 | 2020-11-09 4:33PM EDT | 2021-09-17 | 6.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| MSFT220121C00280000 | 2020-11-10 4:14PM EDT | 2022-01-21 | 7.30 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 1.56% |
| MSFT220318C00280000 | 2020-11-04 12:26PM EDT | 2022-03-18 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT220617C00280000 | 2020-11-06 4:24PM EDT | 2022-06-17 | 15.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT220916C00280000 | 2020-11-10 12:50PM EDT | 2022-09-16 | 14.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| MSFT230120C00280000 | 2020-11-10 4:10PM EDT | 2023-01-20 | 16.42 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416P00280000 | 2020-10-28 3:38PM EDT | 2021-04-16 | 78.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT210618P00280000 | 2020-11-02 3:44PM EDT | 2021-06-18 | 81.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT210716P00280000 | 2020-11-09 4:48PM EDT | 2021-07-16 | 64.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MSFT210917P00280000 | 2020-11-04 11:50AM EDT | 2021-09-17 | 70.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT220121P00280000 | 2020-11-10 2:37PM EDT | 2022-01-21 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220318P00280000 | 2020-11-02 3:01PM EDT | 2022-03-18 | 88.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT220617P00280000 | 2020-10-26 10:27AM EDT | 2022-06-17 | 80.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT220916P00280000 | 2020-10-26 10:25AM EDT | 2022-09-16 | 82.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
