UK Markets closed

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.
In the money
Show:ListStraddle
Strike:300.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210416C003000002020-11-09 3:14PM EDT2021-04-161.150.000.000.00-63025.00%
MSFT210618C003000002020-11-10 4:46PM EDT2021-06-181.600.000.000.00-1206.25%
MSFT210716C003000002020-11-10 11:46AM EDT2021-07-162.070.000.000.00-1106.25%
MSFT210917C003000002020-11-09 4:59PM EDT2021-09-173.500.000.000.00-206.25%
MSFT220121C003000002020-11-10 3:44PM EDT2022-01-215.000.000.000.00-8203.13%
MSFT220318C003000002020-11-06 11:28AM EDT2022-03-186.000.000.000.00-403.13%
MSFT220617C003000002020-11-10 4:22PM EDT2022-06-178.750.000.000.00-1203.13%
MSFT220916C003000002020-11-10 2:51PM EDT2022-09-1611.000.000.000.00-803.13%
MSFT230120C003000002020-11-10 4:19PM EDT2023-01-2013.600.000.000.00-1203.13%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210416P003000002020-10-28 1:47PM EDT2021-04-1697.150.000.000.00-100.00%
MSFT210618P003000002020-11-02 3:43PM EDT2021-06-18100.800.000.000.00-300.00%
MSFT210716P003000002020-09-21 12:14AM EDT2021-07-16103.8988.2088.650.00--1115.67%
MSFT210917P003000002020-10-30 9:57AM EDT2021-09-17100.720.000.000.00-400.00%
MSFT220121P003000002020-11-02 1:10PM EDT2022-01-21103.820.000.000.00-100.00%
MSFT220318P003000002020-11-05 10:30AM EDT2022-03-1885.100.000.000.00-100.00%
MSFT220916P003000002020-11-03 2:50PM EDT2022-09-16105.140.000.000.00-200.00%
MSFT230120P003000002020-11-06 3:51PM EDT2023-01-2094.000.000.000.00-200.00%