UK markets open in 4 hours 4 minutes

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

In the money
Show:ListStraddle
Strike:315.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210430C003150002021-04-20 1:58PM EDT2021-04-300.080.020.250.00-12539955.08%
MSFT210507C003150002021-04-20 1:46PM EDT2021-05-070.090.060.13-0.04-30.77%22341.99%
MSFT210514C003150002021-04-20 9:30AM EDT2021-05-140.140.090.190.00-3137.35%
MSFT210521C003150002021-04-16 12:16PM EDT2021-05-210.170.110.180.00-112432.62%
MSFT210618C003150002021-04-20 3:42PM EDT2021-06-180.350.300.39+0.01+2.94%634326.76%
MSFT210716C003150002021-04-13 2:34PM EDT2021-07-160.700.580.680.00-3134724.45%
MSFT210917C003150002021-04-20 3:48PM EDT2021-09-171.851.741.93-0.12-6.09%5,11326323.67%
MSFT211015C003150002021-04-19 12:02PM EDT2021-10-152.492.452.64-0.08-3.11%820023.69%
MSFT220121C003150002021-04-20 11:30AM EDT2022-01-215.505.455.80-0.15-2.65%1175924.60%
MSFT220318C003150002021-04-07 11:39AM EDT2022-03-187.537.257.750.00-525225.09%
MSFT220617C003150002021-04-16 11:52AM EDT2022-06-1710.2010.0010.600.00-29925.39%
MSFT220916C003150002021-03-22 12:36PM EDT2022-09-169.7012.5013.300.00-159125.60%
MSFT230120C003150002021-04-16 12:29PM EDT2023-01-2016.9015.4516.650.00-117025.66%
MSFT230317C003150002021-04-12 1:25PM EDT2023-03-1718.5016.2019.700.00-211426.91%
MSFT230616C003150002021-04-09 3:06PM EDT2023-06-1620.0020.1522.050.00-119326.95%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210514P003150002021-04-19 1:49PM EDT2021-05-1456.1556.2557.950.00-1152.73%
MSFT210521P003150002021-04-14 3:46PM EDT2021-05-2159.9057.2558.400.00-53150.10%
MSFT210618P003150002021-04-16 11:02AM EDT2021-06-1856.7056.9558.750.00-74438.17%
MSFT210716P003150002021-03-11 2:57PM EDT2021-07-1677.9059.8560.800.00-24638.73%
MSFT210917P003150002021-02-17 4:35PM EDT2021-09-1774.5085.9087.250.00--1173.90%
MSFT211015P003150002021-04-15 2:48PM EDT2021-10-1559.3059.2060.050.00-141525.39%
MSFT220121P003150002021-04-12 10:50AM EDT2022-01-2164.8562.3063.400.00-86825.96%
MSFT220318P003150002021-04-16 3:12PM EDT2022-03-1862.4564.1565.400.00-207926.30%
MSFT220617P003150002021-04-20 3:25PM EDT2022-06-1767.1466.8568.10-30.06-30.93%73226.24%
MSFT220916P003150002021-02-08 10:56AM EDT2022-09-1686.2089.7091.000.00-81843.60%
MSFT230120P003150002021-04-16 11:49AM EDT2023-01-2072.0071.0073.800.00-97926.03%
MSFT230317P003150002021-03-16 11:46AM EDT2023-03-1790.2572.2076.050.00-2726.67%