UK markets open in 2 hours 52 minutes

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
In the money
Show:ListStraddle
Strike:290.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210219C002900002021-01-26 3:58PM EST2021-02-190.410.340.47+0.14+51.85%44785048.29%
MSFT210319C002900002021-01-26 3:59PM EST2021-03-190.870.651.06+0.25+40.32%5338338.66%
MSFT210416C002900002021-01-26 3:56PM EST2021-04-161.531.331.73+0.33+27.50%5316535.03%
MSFT210618C002900002021-01-26 1:45PM EST2021-06-183.483.403.80+0.98+39.20%441,15832.82%
MSFT210716C002900002021-01-26 3:48PM EST2021-07-164.374.054.55+1.22+38.73%1936731.85%
MSFT210917C002900002021-01-26 2:08PM EST2021-09-176.306.206.65+0.98+18.42%341131.23%
MSFT220121C002900002021-01-26 3:32PM EST2022-01-2110.609.4010.55+1.75+19.77%682,97930.47%
MSFT220318C002900002021-01-26 10:55AM EST2022-03-1812.1611.6513.35+2.16+21.60%74431.61%
MSFT220617C002900002021-01-26 1:24PM EST2022-06-1714.4014.2016.70+5.85+68.42%28432.01%
MSFT220916C002900002021-01-26 3:38PM EST2022-09-1616.9016.2019.95+1.55+10.10%43,47532.40%
MSFT230120C002900002021-01-25 3:37PM EST2023-01-2020.1419.1021.10+2.19+12.20%153930.37%
MSFT230317C002900002021-01-26 3:47PM EST2023-03-1721.7519.7024.50+3.00+16.00%274531.86%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210219P002900002021-01-20 10:57AM EST2021-02-1966.5557.8059.500.00-610355.96%
MSFT210319P002900002021-01-22 9:37AM EST2021-03-1962.9558.2059.200.00-1942.16%
MSFT210416P002900002020-12-28 10:02AM EST2021-04-1667.6057.7560.750.00-162141.13%
MSFT210618P002900002021-01-06 10:05AM EST2021-06-1878.6061.0561.900.00-14734.02%
MSFT210716P002900002020-12-29 9:52AM EST2021-07-1666.8161.7562.450.00-14932.43%
MSFT210917P002900002020-11-16 12:20PM EST2021-09-1778.0579.9080.700.00-1255.61%
MSFT220121P002900002021-01-26 3:43PM EST2022-01-2168.3566.2570.30-3.87-5.36%127733.13%
MSFT220318P002900002021-01-12 3:48PM EST2022-03-1882.1369.3572.350.00-21933.14%
MSFT220617P002900002021-01-12 3:53PM EST2022-06-1784.2170.5073.800.00-23931.48%
MSFT220916P002900002021-01-15 1:17PM EST2022-09-1686.6972.8076.850.00-21232431.75%
MSFT230120P002900002021-01-21 12:52PM EST2023-01-2080.2776.1579.450.00-11,57330.96%
MSFT230317P002900002021-01-25 1:06PM EST2023-03-1782.1076.6081.500.00-2731.40%