UK markets open in 4 hours 4 minutes
NIKKEI 225
28,462.20-638.18(-2.19%)HANG SENG
28,619.87-515.86(-1.77%)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:315.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210430C00315000 | 2021-04-20 1:58PM EDT | 2021-04-30 | 0.08 | 0.02 | 0.25 | 0.00 | - | 125 | 399 | 55.08% |
| MSFT210507C00315000 | 2021-04-20 1:46PM EDT | 2021-05-07 | 0.09 | 0.06 | 0.13 | -0.04 | -30.77% | 22 | 3 | 41.99% |
| MSFT210514C00315000 | 2021-04-20 9:30AM EDT | 2021-05-14 | 0.14 | 0.09 | 0.19 | 0.00 | - | 3 | 1 | 37.35% |
| MSFT210521C00315000 | 2021-04-16 12:16PM EDT | 2021-05-21 | 0.17 | 0.11 | 0.18 | 0.00 | - | 1 | 124 | 32.62% |
| MSFT210618C00315000 | 2021-04-20 3:42PM EDT | 2021-06-18 | 0.35 | 0.30 | 0.39 | +0.01 | +2.94% | 6 | 343 | 26.76% |
| MSFT210716C00315000 | 2021-04-13 2:34PM EDT | 2021-07-16 | 0.70 | 0.58 | 0.68 | 0.00 | - | 31 | 347 | 24.45% |
| MSFT210917C00315000 | 2021-04-20 3:48PM EDT | 2021-09-17 | 1.85 | 1.74 | 1.93 | -0.12 | -6.09% | 5,113 | 263 | 23.67% |
| MSFT211015C00315000 | 2021-04-19 12:02PM EDT | 2021-10-15 | 2.49 | 2.45 | 2.64 | -0.08 | -3.11% | 8 | 200 | 23.69% |
| MSFT220121C00315000 | 2021-04-20 11:30AM EDT | 2022-01-21 | 5.50 | 5.45 | 5.80 | -0.15 | -2.65% | 11 | 759 | 24.60% |
| MSFT220318C00315000 | 2021-04-07 11:39AM EDT | 2022-03-18 | 7.53 | 7.25 | 7.75 | 0.00 | - | 5 | 252 | 25.09% |
| MSFT220617C00315000 | 2021-04-16 11:52AM EDT | 2022-06-17 | 10.20 | 10.00 | 10.60 | 0.00 | - | 2 | 99 | 25.39% |
| MSFT220916C00315000 | 2021-03-22 12:36PM EDT | 2022-09-16 | 9.70 | 12.50 | 13.30 | 0.00 | - | 15 | 91 | 25.60% |
| MSFT230120C00315000 | 2021-04-16 12:29PM EDT | 2023-01-20 | 16.90 | 15.45 | 16.65 | 0.00 | - | 1 | 170 | 25.66% |
| MSFT230317C00315000 | 2021-04-12 1:25PM EDT | 2023-03-17 | 18.50 | 16.20 | 19.70 | 0.00 | - | 2 | 114 | 26.91% |
| MSFT230616C00315000 | 2021-04-09 3:06PM EDT | 2023-06-16 | 20.00 | 20.15 | 22.05 | 0.00 | - | 1 | 193 | 26.95% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210514P00315000 | 2021-04-19 1:49PM EDT | 2021-05-14 | 56.15 | 56.25 | 57.95 | 0.00 | - | 1 | 1 | 52.73% |
| MSFT210521P00315000 | 2021-04-14 3:46PM EDT | 2021-05-21 | 59.90 | 57.25 | 58.40 | 0.00 | - | 5 | 31 | 50.10% |
| MSFT210618P00315000 | 2021-04-16 11:02AM EDT | 2021-06-18 | 56.70 | 56.95 | 58.75 | 0.00 | - | 7 | 44 | 38.17% |
| MSFT210716P00315000 | 2021-03-11 2:57PM EDT | 2021-07-16 | 77.90 | 59.85 | 60.80 | 0.00 | - | 2 | 46 | 38.73% |
| MSFT210917P00315000 | 2021-02-17 4:35PM EDT | 2021-09-17 | 74.50 | 85.90 | 87.25 | 0.00 | - | - | 11 | 73.90% |
| MSFT211015P00315000 | 2021-04-15 2:48PM EDT | 2021-10-15 | 59.30 | 59.20 | 60.05 | 0.00 | - | 14 | 15 | 25.39% |
| MSFT220121P00315000 | 2021-04-12 10:50AM EDT | 2022-01-21 | 64.85 | 62.30 | 63.40 | 0.00 | - | 8 | 68 | 25.96% |
| MSFT220318P00315000 | 2021-04-16 3:12PM EDT | 2022-03-18 | 62.45 | 64.15 | 65.40 | 0.00 | - | 20 | 79 | 26.30% |
| MSFT220617P00315000 | 2021-04-20 3:25PM EDT | 2022-06-17 | 67.14 | 66.85 | 68.10 | -30.06 | -30.93% | 7 | 32 | 26.24% |
| MSFT220916P00315000 | 2021-02-08 10:56AM EDT | 2022-09-16 | 86.20 | 89.70 | 91.00 | 0.00 | - | 8 | 18 | 43.60% |
| MSFT230120P00315000 | 2021-04-16 11:49AM EDT | 2023-01-20 | 72.00 | 71.00 | 73.80 | 0.00 | - | 9 | 79 | 26.03% |
| MSFT230317P00315000 | 2021-03-16 11:46AM EDT | 2023-03-17 | 90.25 | 72.20 | 76.05 | 0.00 | - | 2 | 7 | 26.67% |
© 2021 Verizon Media. All rights reserved.
