UK Markets open in 3 hrs 56 mins
NIKKEI 225
28,462.20-638.18(-2.19%)HANG SENG
28,602.80-532.93(-1.83%)CRUDE OIL
62.61+0.17(+0.27%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
258.26-0.48 (-0.19%)
At close: 4:00PM EDT
258.00 -0.26 (-0.10%)
After hours: 7:59PM EDT
Strike:310.00
Callsfor18 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618C00310000 | 2020-11-10 2:15PM EDT | 2021-06-18 | 1.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT210716C00310000 | 2020-11-10 3:24PM EDT | 2021-07-16 | 1.54 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| MSFT210917C00310000 | 2020-11-10 1:09PM EDT | 2021-09-17 | 2.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT220121C00310000 | 2020-11-10 4:36PM EDT | 2022-01-21 | 4.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| MSFT220318C00310000 | 2020-11-10 4:13PM EDT | 2022-03-18 | 5.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT220617C00310000 | 2020-11-10 12:10PM EDT | 2022-06-17 | 7.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT220916C00310000 | 2020-11-10 3:12PM EDT | 2022-09-16 | 9.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT230120C00310000 | 2020-11-09 11:36AM EDT | 2023-01-20 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor18 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618P00310000 | 2020-10-29 9:35AM EDT | 2021-06-18 | 107.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT210716P00310000 | 2020-11-09 3:26PM EDT | 2021-07-16 | 91.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT210917P00310000 | 2020-11-09 2:23PM EDT | 2021-09-17 | 89.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220121P00310000 | 2020-10-29 2:42PM EDT | 2022-01-21 | 108.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220318P00310000 | 2020-11-10 4:07PM EDT | 2022-03-18 | 105.78 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MSFT220617P00310000 | 2020-11-05 1:10PM EDT | 2022-06-17 | 96.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT220916P00310000 | 2020-09-10 3:56PM EDT | 2022-09-16 | 116.35 | 106.50 | 110.45 | 0.00 | - | 4 | 3 | 60.93% |
| MSFT230120P00310000 | 2020-11-10 11:15AM EDT | 2023-01-20 | 108.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
