UK Markets closed
NIKKEI 225
29,538.73-229.33(-0.77%)HANG SENG
28,453.28-245.52(-0.86%)CRUDE OIL
59.54+0.22(+0.37%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
257.29+1.44 (+0.56%)
As of 1:11PM EDT. Market open.
Strike:300.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416C00300000 | 2020-11-09 3:14PM EDT | 2021-04-16 | 1.15 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| MSFT210618C00300000 | 2020-11-10 4:46PM EDT | 2021-06-18 | 1.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MSFT210716C00300000 | 2020-11-10 11:46AM EDT | 2021-07-16 | 2.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MSFT210917C00300000 | 2020-11-09 4:59PM EDT | 2021-09-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT220121C00300000 | 2020-11-10 3:44PM EDT | 2022-01-21 | 5.00 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| MSFT220318C00300000 | 2020-11-06 11:28AM EDT | 2022-03-18 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT220617C00300000 | 2020-11-10 4:22PM EDT | 2022-06-17 | 8.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MSFT220916C00300000 | 2020-11-10 2:51PM EDT | 2022-09-16 | 11.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT230120C00300000 | 2020-11-10 4:19PM EDT | 2023-01-20 | 13.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416P00300000 | 2020-10-28 1:47PM EDT | 2021-04-16 | 97.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT210618P00300000 | 2020-11-02 3:43PM EDT | 2021-06-18 | 100.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT210716P00300000 | 2020-09-21 12:14AM EDT | 2021-07-16 | 103.89 | 88.20 | 88.65 | 0.00 | - | - | 1 | 115.67% |
| MSFT210917P00300000 | 2020-10-30 9:57AM EDT | 2021-09-17 | 100.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT220121P00300000 | 2020-11-02 1:10PM EDT | 2022-01-21 | 103.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220318P00300000 | 2020-11-05 10:30AM EDT | 2022-03-18 | 85.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220916P00300000 | 2020-11-03 2:50PM EDT | 2022-09-16 | 105.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230120P00300000 | 2020-11-06 3:51PM EDT | 2023-01-20 | 94.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
