UK Markets closed
NIKKEI 225
29,538.73-229.33(-0.77%)HANG SENG
28,453.28-245.52(-0.86%)CRUDE OIL
59.62+0.30(+0.51%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
257.08+1.23 (+0.48%)
As of 1:21PM EDT. Market open.
Strike:320.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618C00320000 | 2020-11-10 2:03PM EDT | 2021-06-18 | 1.10 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| MSFT210716C00320000 | 2020-11-10 2:33PM EDT | 2021-07-16 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT210917C00320000 | 2020-11-10 4:59PM EDT | 2021-09-17 | 1.94 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MSFT220121C00320000 | 2020-11-10 4:00PM EDT | 2022-01-21 | 3.55 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 6.25% |
| MSFT220318C00320000 | 2020-11-10 4:18PM EDT | 2022-03-18 | 4.28 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 6.25% |
| MSFT220617C00320000 | 2020-11-10 2:56PM EDT | 2022-06-17 | 6.60 | 0.00 | 0.00 | 0.00 | - | 549 | 0 | 3.13% |
| MSFT220916C00320000 | 2020-11-10 12:59PM EDT | 2022-09-16 | 8.09 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| MSFT230120C00320000 | 2020-11-10 4:48PM EDT | 2023-01-20 | 11.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618P00320000 | 2020-11-02 2:24PM EDT | 2021-06-18 | 120.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT210716P00320000 | 2020-11-10 11:30AM EDT | 2021-07-16 | 110.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT210917P00320000 | 2020-11-06 1:14PM EDT | 2021-09-17 | 100.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220121P00320000 | 2020-11-06 4:17PM EDT | 2022-01-21 | 102.72 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| MSFT220318P00320000 | 2020-11-10 4:58PM EDT | 2022-03-18 | 114.37 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.00% |
| MSFT220617P00320000 | 2020-11-03 1:00PM EDT | 2022-06-17 | 119.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT220916P00320000 | 2020-11-03 3:07PM EDT | 2022-09-16 | 123.06 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MSFT230120P00320000 | 2020-11-06 3:52PM EDT | 2023-01-20 | 111.10 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
