UK markets open in 2 hours 58 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
232.33+2.80 (+1.22%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Strike:320.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210219C003200002021-01-26 3:52PM EST2021-02-190.220.170.31+0.10+83.33%24628658.50%
MSFT210319C003200002021-01-26 3:55PM EST2021-03-190.430.400.45+0.15+53.57%4361,16343.77%
MSFT210618C003200002021-01-26 3:57PM EST2021-06-181.611.531.82+0.26+19.26%1232,09734.64%
MSFT210716C003200002021-01-26 3:39PM EST2021-07-162.131.882.21+0.50+30.67%531,37033.17%
MSFT210917C003200002021-01-26 3:41PM EST2021-09-173.202.303.50+0.53+19.85%1121,93331.95%
MSFT220121C003200002021-01-26 3:54PM EST2022-01-216.055.556.30+0.80+15.24%2158,43730.79%
MSFT220318C003200002021-01-26 3:55PM EST2022-03-187.256.009.05+1.05+16.94%102,11532.52%
MSFT220617C003200002021-01-26 2:48PM EST2022-06-179.607.5011.40+1.40+17.07%73,46232.21%
MSFT220916C003200002021-01-26 2:55PM EST2022-09-1611.258.9011.75+1.00+9.76%352,47330.02%
MSFT230120C003200002021-01-26 3:42PM EST2023-01-2014.1512.7015.00+1.95+15.98%393,26730.24%
MSFT230317C003200002021-01-26 3:54PM EST2023-03-1715.5713.5017.85+3.00+23.87%3634431.52%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210219P003200002021-01-20 10:57AM EST2021-02-1996.5087.5588.550.00-144662.74%
MSFT210319P003200002021-01-20 10:03AM EST2021-03-1999.4587.0589.400.00-117656.81%
MSFT210618P003200002021-01-25 9:56AM EST2021-06-1894.0088.1090.600.00-11439.00%
MSFT210716P003200002021-01-11 3:21PM EST2021-07-16103.7788.3591.450.00-110238.24%
MSFT210917P003200002021-01-05 12:18PM EST2021-09-17105.5390.7091.600.00-141433.06%
MSFT220121P003200002021-01-26 9:30AM EST2022-01-2194.1192.5096.00-4.49-4.55%250933.96%
MSFT220318P003200002021-01-25 11:03AM EST2022-03-18100.3593.2595.950.00-42,59631.53%
MSFT220617P003200002021-01-22 10:15AM EST2022-06-1798.0995.2098.300.00-12,20431.38%
MSFT220916P003200002021-01-19 11:47AM EST2022-09-16112.9896.60100.950.00-21,20731.63%
MSFT230120P003200002021-01-22 10:15AM EST2023-01-20102.1399.70103.050.00-682730.63%
MSFT230317P003200002021-01-20 3:35PM EST2023-03-17106.54101.45104.850.00-201031.02%