UK Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
257.13+1.28 (+0.50%)
As of 1:22PM EDT. Market open.
In the money
Show:ListStraddle
Strike:290.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210416C002900002020-11-10 10:30AM EDT2021-04-161.180.000.000.00-4025.00%
MSFT210618C002900002020-11-06 4:06PM EDT2021-06-183.290.000.000.00-206.25%
MSFT210716C002900002020-11-10 3:31PM EDT2021-07-162.470.000.000.00-206.25%
MSFT210917C002900002020-11-06 2:45PM EDT2021-09-174.200.000.000.00-203.13%
MSFT220121C002900002020-11-10 3:53PM EDT2022-01-216.150.000.000.00-1103.13%
MSFT220318C002900002020-11-10 4:18PM EDT2022-03-187.820.000.000.00-103.13%
MSFT220617C002900002020-11-05 1:34PM EDT2022-06-1713.610.000.000.00-403.13%
MSFT220916C002900002020-11-10 11:18AM EDT2022-09-1613.800.000.000.00-101.56%
MSFT230120C002900002020-11-10 4:30PM EDT2023-01-2015.310.000.000.00-2001.56%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210416P002900002020-10-22 3:05PM EDT2021-04-1677.900.000.000.00-200.00%
MSFT210618P002900002020-10-28 3:10PM EDT2021-06-1889.050.000.000.00--00.00%
MSFT210716P002900002020-11-10 1:45PM EDT2021-07-1681.000.000.000.00-2000.00%
MSFT210917P002900002020-10-05 12:10AM EDT2021-09-1787.1578.3079.050.00--185.69%
MSFT220121P002900002020-10-09 11:36AM EDT2022-01-2186.8075.4576.500.00-1526461.03%
MSFT220318P002900002020-10-22 2:52PM EDT2022-03-1886.800.000.000.00-200.00%
MSFT220617P002900002020-10-26 10:27AM EDT2022-06-1788.650.000.000.00-400.00%
MSFT220916P002900002020-09-21 1:32PM EDT2022-09-16102.2089.0092.450.00-28657.15%
MSFT230120P002900002020-10-06 12:44PM EDT2023-01-20100.000.000.000.00-220.00%