UK Markets close in 3 hrs 16 mins

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

In the money
Show:ListStraddle
Strike:300.00
Callsfor19 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210219C003000002020-11-10 3:46PM EST2021-02-190.400.000.000.00-17025.00%
MSFT210319C003000002020-11-10 2:17PM EST2021-03-190.600.000.000.00-102012.50%
MSFT210416C003000002020-11-09 2:14PM EST2021-04-161.150.000.000.00-63012.50%
MSFT210618C003000002020-11-10 3:46PM EST2021-06-181.600.000.000.00-1206.25%
MSFT210716C003000002020-11-10 10:46AM EST2021-07-162.070.000.000.00-1106.25%
MSFT210917C003000002020-11-09 3:59PM EST2021-09-173.500.000.000.00-206.25%
MSFT220121C003000002020-11-10 2:44PM EST2022-01-215.000.000.000.00-8206.25%
MSFT220318C003000002020-11-06 10:28AM EST2022-03-186.000.000.000.00-406.25%
MSFT220617C003000002020-11-10 3:22PM EST2022-06-178.750.000.000.00-1203.13%
MSFT220916C003000002020-11-10 1:51PM EST2022-09-1611.000.000.000.00-803.13%
MSFT230120C003000002020-11-10 3:19PM EST2023-01-2013.600.000.000.00-1203.13%
Putsfor19 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210219P003000002020-11-04 2:40PM EST2021-02-1988.450.000.000.00-600.00%
MSFT210319P003000002020-10-28 1:15PM EST2021-03-1996.900.000.000.00-100.00%
MSFT210416P003000002020-10-28 12:47PM EST2021-04-1697.150.000.000.00-100.00%
MSFT210618P003000002020-11-02 2:43PM EST2021-06-18100.800.000.000.00-300.00%
MSFT210716P003000002020-09-20 11:14PM EST2021-07-16103.8988.2088.650.00--166.45%
MSFT210917P003000002020-10-30 8:57AM EST2021-09-17100.720.000.000.00-400.00%
MSFT220121P003000002020-11-02 12:10PM EST2022-01-21103.820.000.000.00-100.00%
MSFT220318P003000002020-11-05 9:30AM EST2022-03-1885.100.000.000.00-100.00%
MSFT220916P003000002020-11-03 1:50PM EST2022-09-16105.140.000.000.00-200.00%
MSFT230120P003000002020-11-06 2:51PM EST2023-01-2094.000.000.000.00-200.00%