UK markets open in 5 hours 49 minutes
NIKKEI 225
28,526.99-106.47(-0.37%)HANG SENG
29,809.02+166.74(+0.56%)CRUDE OIL
53.25+0.27(+0.51%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
216.44+3.79 (+1.78%)
At close: 4:00PM EST
217.12 +0.68 (0.31%)
After hours: 8:00PM EST
Strike:295.00
Callsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210219C00295000 | 2021-01-19 12:09PM EST | 2021-02-19 | 0.10 | 0.08 | 0.42 | -0.01 | -9.09% | 34 | 327 | 50.88% |
| MSFT210319C00295000 | 2021-01-13 1:35PM EST | 2021-03-19 | 0.26 | 0.07 | 0.41 | 0.00 | - | 4 | 1,675 | 39.84% |
| MSFT210416C00295000 | 2021-01-19 3:00PM EST | 2021-04-16 | 0.38 | 0.20 | 0.78 | -0.02 | -5.00% | 3 | 103 | 36.79% |
| MSFT210618C00295000 | 2021-01-19 2:01PM EST | 2021-06-18 | 1.07 | 0.95 | 1.53 | -0.07 | -6.14% | 2 | 378 | 32.23% |
| MSFT210716C00295000 | 2021-01-19 9:44AM EST | 2021-07-16 | 1.41 | 0.93 | 1.96 | +0.01 | +0.71% | 2 | 54 | 31.36% |
| MSFT210917C00295000 | 2021-01-19 3:15PM EST | 2021-09-17 | 2.52 | 2.02 | 3.10 | +0.04 | +1.61% | 13 | 30,176 | 30.35% |
| MSFT220121C00295000 | 2021-01-19 1:19PM EST | 2022-01-21 | 4.83 | 4.50 | 7.45 | +0.13 | +2.77% | 9 | 287 | 32.46% |
| MSFT220318C00295000 | 2021-01-19 12:04AM EST | 2022-03-18 | 5.90 | 6.05 | 7.30 | 0.00 | - | - | 8 | 30.01% |
| MSFT220916C00295000 | 2021-01-19 12:04AM EST | 2022-09-16 | 9.48 | 8.60 | 12.45 | 0.00 | - | - | 1 | 30.94% |
| MSFT230317C00295000 | 2021-01-19 2:47PM EST | 2023-03-17 | 13.60 | 11.00 | 16.00 | -0.20 | -1.45% | 2 | - | 30.34% |
Putsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210219P00295000 | 2021-01-15 9:41AM EST | 2021-02-19 | 81.80 | 78.05 | 80.00 | 0.00 | - | 1 | 115 | 56.20% |
| MSFT210319P00295000 | 2020-10-22 1:57PM EST | 2021-03-19 | 81.95 | 84.60 | 85.85 | 0.00 | - | 2 | 3 | 77.84% |
| MSFT210416P00295000 | 2020-12-21 10:03AM EST | 2021-04-16 | 77.34 | 78.40 | 80.25 | 0.00 | - | 8 | 10 | 43.35% |
| MSFT210618P00295000 | 2020-10-28 9:13AM EST | 2021-06-18 | 93.00 | 80.70 | 82.80 | 0.00 | - | - | 16 | 42.16% |
| MSFT210716P00295000 | 2020-12-29 9:59AM EST | 2021-07-16 | 72.01 | 79.30 | 81.50 | 0.00 | - | 1 | 30 | 34.85% |
| MSFT210917P00295000 | 2020-12-29 9:58AM EST | 2021-09-17 | 73.80 | 81.25 | 82.90 | 0.00 | - | 15 | 26 | 33.51% |
| MSFT220121P00295000 | 2020-12-28 1:04PM EST | 2022-01-21 | 76.95 | 82.65 | 85.80 | 0.00 | - | 2 | 176 | 32.17% |
| MSFT220318P00295000 | 2020-12-31 12:41PM EST | 2022-03-18 | 82.45 | 84.80 | 87.50 | 0.00 | - | 4 | 4 | 32.40% |
| MSFT220916P00295000 | 2021-01-15 2:12PM EST | 2022-09-16 | 90.97 | 86.00 | 91.00 | 0.00 | - | 442 | 243 | 30.98% |
| MSFT230317P00295000 | 2021-01-19 12:04AM EST | 2023-03-17 | 93.74 | 89.50 | 94.50 | 0.00 | - | - | 0 | 30.34% |
© 2021 Verizon Media. All rights reserved.
