UK markets open in 2 hours 52 minutes
NIKKEI 225
28,597.73+51.55(+0.18%)HANG SENG
29,454.02+62.76(+0.21%)CRUDE OIL
52.79+0.18(+0.34%)
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
Strike:290.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210219C00290000 | 2021-01-26 3:58PM EST | 2021-02-19 | 0.41 | 0.34 | 0.47 | +0.14 | +51.85% | 447 | 850 | 48.29% |
| MSFT210319C00290000 | 2021-01-26 3:59PM EST | 2021-03-19 | 0.87 | 0.65 | 1.06 | +0.25 | +40.32% | 53 | 383 | 38.66% |
| MSFT210416C00290000 | 2021-01-26 3:56PM EST | 2021-04-16 | 1.53 | 1.33 | 1.73 | +0.33 | +27.50% | 53 | 165 | 35.03% |
| MSFT210618C00290000 | 2021-01-26 1:45PM EST | 2021-06-18 | 3.48 | 3.40 | 3.80 | +0.98 | +39.20% | 44 | 1,158 | 32.82% |
| MSFT210716C00290000 | 2021-01-26 3:48PM EST | 2021-07-16 | 4.37 | 4.05 | 4.55 | +1.22 | +38.73% | 19 | 367 | 31.85% |
| MSFT210917C00290000 | 2021-01-26 2:08PM EST | 2021-09-17 | 6.30 | 6.20 | 6.65 | +0.98 | +18.42% | 3 | 411 | 31.23% |
| MSFT220121C00290000 | 2021-01-26 3:32PM EST | 2022-01-21 | 10.60 | 9.40 | 10.55 | +1.75 | +19.77% | 68 | 2,979 | 30.47% |
| MSFT220318C00290000 | 2021-01-26 10:55AM EST | 2022-03-18 | 12.16 | 11.65 | 13.35 | +2.16 | +21.60% | 7 | 44 | 31.61% |
| MSFT220617C00290000 | 2021-01-26 1:24PM EST | 2022-06-17 | 14.40 | 14.20 | 16.70 | +5.85 | +68.42% | 2 | 84 | 32.01% |
| MSFT220916C00290000 | 2021-01-26 3:38PM EST | 2022-09-16 | 16.90 | 16.20 | 19.95 | +1.55 | +10.10% | 4 | 3,475 | 32.40% |
| MSFT230120C00290000 | 2021-01-25 3:37PM EST | 2023-01-20 | 20.14 | 19.10 | 21.10 | +2.19 | +12.20% | 1 | 539 | 30.37% |
| MSFT230317C00290000 | 2021-01-26 3:47PM EST | 2023-03-17 | 21.75 | 19.70 | 24.50 | +3.00 | +16.00% | 27 | 45 | 31.86% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210219P00290000 | 2021-01-20 10:57AM EST | 2021-02-19 | 66.55 | 57.80 | 59.50 | 0.00 | - | 6 | 103 | 55.96% |
| MSFT210319P00290000 | 2021-01-22 9:37AM EST | 2021-03-19 | 62.95 | 58.20 | 59.20 | 0.00 | - | 1 | 9 | 42.16% |
| MSFT210416P00290000 | 2020-12-28 10:02AM EST | 2021-04-16 | 67.60 | 57.75 | 60.75 | 0.00 | - | 16 | 21 | 41.13% |
| MSFT210618P00290000 | 2021-01-06 10:05AM EST | 2021-06-18 | 78.60 | 61.05 | 61.90 | 0.00 | - | 1 | 47 | 34.02% |
| MSFT210716P00290000 | 2020-12-29 9:52AM EST | 2021-07-16 | 66.81 | 61.75 | 62.45 | 0.00 | - | 1 | 49 | 32.43% |
| MSFT210917P00290000 | 2020-11-16 12:20PM EST | 2021-09-17 | 78.05 | 79.90 | 80.70 | 0.00 | - | 1 | 2 | 55.61% |
| MSFT220121P00290000 | 2021-01-26 3:43PM EST | 2022-01-21 | 68.35 | 66.25 | 70.30 | -3.87 | -5.36% | 1 | 277 | 33.13% |
| MSFT220318P00290000 | 2021-01-12 3:48PM EST | 2022-03-18 | 82.13 | 69.35 | 72.35 | 0.00 | - | 2 | 19 | 33.14% |
| MSFT220617P00290000 | 2021-01-12 3:53PM EST | 2022-06-17 | 84.21 | 70.50 | 73.80 | 0.00 | - | 2 | 39 | 31.48% |
| MSFT220916P00290000 | 2021-01-15 1:17PM EST | 2022-09-16 | 86.69 | 72.80 | 76.85 | 0.00 | - | 212 | 324 | 31.75% |
| MSFT230120P00290000 | 2021-01-21 12:52PM EST | 2023-01-20 | 80.27 | 76.15 | 79.45 | 0.00 | - | 1 | 1,573 | 30.96% |
| MSFT230317P00290000 | 2021-01-25 1:06PM EST | 2023-03-17 | 82.10 | 76.60 | 81.50 | 0.00 | - | 2 | 7 | 31.40% |
© 2021 Verizon Media. All rights reserved.
