UK Markets closed
NIKKEI 225
29,538.73-229.33(-0.77%)HANG SENG
28,453.28-245.52(-0.86%)CRUDE OIL
59.61+0.29(+0.49%)
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.
Strike:290.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416C00290000 | 2020-11-10 10:30AM EDT | 2021-04-16 | 1.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT210618C00290000 | 2020-11-06 4:06PM EDT | 2021-06-18 | 3.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT210716C00290000 | 2020-11-10 3:31PM EDT | 2021-07-16 | 2.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT210917C00290000 | 2020-11-06 2:45PM EDT | 2021-09-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT220121C00290000 | 2020-11-10 3:53PM EDT | 2022-01-21 | 6.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MSFT220318C00290000 | 2020-11-10 4:18PM EDT | 2022-03-18 | 7.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT220617C00290000 | 2020-11-05 1:34PM EDT | 2022-06-17 | 13.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT220916C00290000 | 2020-11-10 11:18AM EDT | 2022-09-16 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT230120C00290000 | 2020-11-10 4:30PM EDT | 2023-01-20 | 15.31 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416P00290000 | 2020-10-22 3:05PM EDT | 2021-04-16 | 77.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT210618P00290000 | 2020-10-28 3:10PM EDT | 2021-06-18 | 89.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT210716P00290000 | 2020-11-10 1:45PM EDT | 2021-07-16 | 81.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT210917P00290000 | 2020-10-05 12:10AM EDT | 2021-09-17 | 87.15 | 78.30 | 79.05 | 0.00 | - | - | 1 | 85.69% |
| MSFT220121P00290000 | 2020-10-09 11:36AM EDT | 2022-01-21 | 86.80 | 75.45 | 76.50 | 0.00 | - | 15 | 264 | 61.03% |
| MSFT220318P00290000 | 2020-10-22 2:52PM EDT | 2022-03-18 | 86.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220617P00290000 | 2020-10-26 10:27AM EDT | 2022-06-17 | 88.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT220916P00290000 | 2020-09-21 1:32PM EDT | 2022-09-16 | 102.20 | 89.00 | 92.45 | 0.00 | - | 2 | 86 | 57.15% |
| MSFT230120P00290000 | 2020-10-06 12:44PM EDT | 2023-01-20 | 100.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2021 Verizon Media. All rights reserved.
