UK markets open in 2 hours 58 minutes
NIKKEI 225
28,595.42+49.24(+0.17%)HANG SENG
29,454.02+62.76(+0.21%)CRUDE OIL
52.81+0.20(+0.38%)
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
Strike:320.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210219C00320000 | 2021-01-26 3:52PM EST | 2021-02-19 | 0.22 | 0.17 | 0.31 | +0.10 | +83.33% | 246 | 286 | 58.50% |
| MSFT210319C00320000 | 2021-01-26 3:55PM EST | 2021-03-19 | 0.43 | 0.40 | 0.45 | +0.15 | +53.57% | 436 | 1,163 | 43.77% |
| MSFT210618C00320000 | 2021-01-26 3:57PM EST | 2021-06-18 | 1.61 | 1.53 | 1.82 | +0.26 | +19.26% | 123 | 2,097 | 34.64% |
| MSFT210716C00320000 | 2021-01-26 3:39PM EST | 2021-07-16 | 2.13 | 1.88 | 2.21 | +0.50 | +30.67% | 53 | 1,370 | 33.17% |
| MSFT210917C00320000 | 2021-01-26 3:41PM EST | 2021-09-17 | 3.20 | 2.30 | 3.50 | +0.53 | +19.85% | 112 | 1,933 | 31.95% |
| MSFT220121C00320000 | 2021-01-26 3:54PM EST | 2022-01-21 | 6.05 | 5.55 | 6.30 | +0.80 | +15.24% | 215 | 8,437 | 30.79% |
| MSFT220318C00320000 | 2021-01-26 3:55PM EST | 2022-03-18 | 7.25 | 6.00 | 9.05 | +1.05 | +16.94% | 10 | 2,115 | 32.52% |
| MSFT220617C00320000 | 2021-01-26 2:48PM EST | 2022-06-17 | 9.60 | 7.50 | 11.40 | +1.40 | +17.07% | 7 | 3,462 | 32.21% |
| MSFT220916C00320000 | 2021-01-26 2:55PM EST | 2022-09-16 | 11.25 | 8.90 | 11.75 | +1.00 | +9.76% | 35 | 2,473 | 30.02% |
| MSFT230120C00320000 | 2021-01-26 3:42PM EST | 2023-01-20 | 14.15 | 12.70 | 15.00 | +1.95 | +15.98% | 39 | 3,267 | 30.24% |
| MSFT230317C00320000 | 2021-01-26 3:54PM EST | 2023-03-17 | 15.57 | 13.50 | 17.85 | +3.00 | +23.87% | 36 | 344 | 31.52% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210219P00320000 | 2021-01-20 10:57AM EST | 2021-02-19 | 96.50 | 87.55 | 88.55 | 0.00 | - | 14 | 46 | 62.74% |
| MSFT210319P00320000 | 2021-01-20 10:03AM EST | 2021-03-19 | 99.45 | 87.05 | 89.40 | 0.00 | - | 11 | 76 | 56.81% |
| MSFT210618P00320000 | 2021-01-25 9:56AM EST | 2021-06-18 | 94.00 | 88.10 | 90.60 | 0.00 | - | 1 | 14 | 39.00% |
| MSFT210716P00320000 | 2021-01-11 3:21PM EST | 2021-07-16 | 103.77 | 88.35 | 91.45 | 0.00 | - | 1 | 102 | 38.24% |
| MSFT210917P00320000 | 2021-01-05 12:18PM EST | 2021-09-17 | 105.53 | 90.70 | 91.60 | 0.00 | - | 14 | 14 | 33.06% |
| MSFT220121P00320000 | 2021-01-26 9:30AM EST | 2022-01-21 | 94.11 | 92.50 | 96.00 | -4.49 | -4.55% | 2 | 509 | 33.96% |
| MSFT220318P00320000 | 2021-01-25 11:03AM EST | 2022-03-18 | 100.35 | 93.25 | 95.95 | 0.00 | - | 4 | 2,596 | 31.53% |
| MSFT220617P00320000 | 2021-01-22 10:15AM EST | 2022-06-17 | 98.09 | 95.20 | 98.30 | 0.00 | - | 1 | 2,204 | 31.38% |
| MSFT220916P00320000 | 2021-01-19 11:47AM EST | 2022-09-16 | 112.98 | 96.60 | 100.95 | 0.00 | - | 2 | 1,207 | 31.63% |
| MSFT230120P00320000 | 2021-01-22 10:15AM EST | 2023-01-20 | 102.13 | 99.70 | 103.05 | 0.00 | - | 6 | 827 | 30.63% |
| MSFT230317P00320000 | 2021-01-20 3:35PM EST | 2023-03-17 | 106.54 | 101.45 | 104.85 | 0.00 | - | 20 | 10 | 31.02% |
© 2021 Verizon Media. All rights reserved.
