UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
258.24-2.50 (-0.96%)
As of 12:56PM EDT. Market open.
In the money
Show:ListStraddle
Strike:325.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210521C003250002021-04-19 9:38AM EDT2021-05-210.120.110.120.00-242433.79%
MSFT210618C003250002021-04-16 1:07PM EDT2021-06-180.260.220.250.00-236627.59%
MSFT210917C003250002021-04-16 3:40PM EDT2021-09-171.351.181.250.00-15,10323.55%
MSFT211015C003250002021-04-19 12:03PM EDT2021-10-151.811.671.78-0.01-0.55%639023.51%
MSFT220121C003250002021-04-19 12:03PM EDT2022-01-214.154.004.20-0.30-6.74%261024.05%
MSFT220318C003250002021-04-16 10:30AM EDT2022-03-185.905.555.800.00-19524.44%
MSFT220617C003250002021-04-15 1:18PM EDT2022-06-178.657.958.300.00-410724.75%
MSFT220916C003250002021-03-09 10:37AM EDT2022-09-168.259.259.950.00-29424.17%
MSFT230120C003250002021-04-15 3:56PM EDT2023-01-2014.4113.5014.100.00-123225.27%
MSFT230317C003250002021-04-14 1:35PM EDT2023-03-1715.4014.4515.900.00-37825.66%
MSFT230616C003250002021-04-12 11:30AM EDT2023-06-1617.5517.0518.700.00-111226.17%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210521P003250002021-04-15 9:54AM EDT2021-05-2165.6567.1567.50-0.60-0.91%22045.31%
MSFT210618P003250002021-04-08 10:29AM EDT2021-06-1872.6567.3567.900.00-3336.46%
MSFT210917P003250002021-04-05 3:21PM EDT2021-09-1777.2568.3069.200.00-31327.80%
MSFT211015P003250002021-04-19 12:01AM EDT2021-10-1567.3568.6569.05-1.70-2.46%-825.12%
MSFT220121P003250002021-04-09 3:50PM EDT2022-01-2174.0570.9071.900.00-73525.74%
MSFT220318P003250002021-04-15 1:05PM EDT2022-03-1871.8272.6073.200.00-14025.41%
MSFT220617P003250002021-02-03 11:00AM EDT2022-06-1793.8098.90100.250.00-2749.54%
MSFT220916P003250002021-03-22 9:58AM EDT2022-09-1699.3177.1078.350.00-1825.84%
MSFT230120P003250002021-02-01 11:45AM EDT2023-01-20102.44103.25105.450.00-41644.16%
MSFT230317P003250002021-03-16 11:57AM EDT2023-03-1798.5079.6582.950.00-2225.94%
MSFT230616P003250002021-03-16 11:37AM EDT2023-06-16100.7582.4585.400.00--126.17%