Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
232.90+0.57 (+0.25%)
At close: 4:00PM EST
230.56 -2.34 (-1.00%)
Before hours: 8:14AM EST
Strike:300.00
Callsfor19 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210219C00300000 | 2020-11-10 3:46PM EST | 2021-02-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| MSFT210319C00300000 | 2020-11-10 2:17PM EST | 2021-03-19 | 0.60 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| MSFT210416C00300000 | 2020-11-09 2:14PM EST | 2021-04-16 | 1.15 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| MSFT210618C00300000 | 2020-11-10 3:46PM EST | 2021-06-18 | 1.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MSFT210716C00300000 | 2020-11-10 10:46AM EST | 2021-07-16 | 2.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MSFT210917C00300000 | 2020-11-09 3:59PM EST | 2021-09-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT220121C00300000 | 2020-11-10 2:44PM EST | 2022-01-21 | 5.00 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| MSFT220318C00300000 | 2020-11-06 10:28AM EST | 2022-03-18 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT220617C00300000 | 2020-11-10 3:22PM EST | 2022-06-17 | 8.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MSFT220916C00300000 | 2020-11-10 1:51PM EST | 2022-09-16 | 11.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT230120C00300000 | 2020-11-10 3:19PM EST | 2023-01-20 | 13.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
Putsfor19 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210219P00300000 | 2020-11-04 2:40PM EST | 2021-02-19 | 88.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT210319P00300000 | 2020-10-28 1:15PM EST | 2021-03-19 | 96.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT210416P00300000 | 2020-10-28 12:47PM EST | 2021-04-16 | 97.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT210618P00300000 | 2020-11-02 2:43PM EST | 2021-06-18 | 100.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT210716P00300000 | 2020-09-20 11:14PM EST | 2021-07-16 | 103.89 | 88.20 | 88.65 | 0.00 | - | - | 1 | 66.45% |
| MSFT210917P00300000 | 2020-10-30 8:57AM EST | 2021-09-17 | 100.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT220121P00300000 | 2020-11-02 12:10PM EST | 2022-01-21 | 103.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220318P00300000 | 2020-11-05 9:30AM EST | 2022-03-18 | 85.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220916P00300000 | 2020-11-03 1:50PM EST | 2022-09-16 | 105.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230120P00300000 | 2020-11-06 2:51PM EST | 2023-01-20 | 94.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
