UK markets closed
NIKKEI 225
29,685.37+2.00(+0.01%)HANG SENG
29,106.15+136.44(+0.47%)CRUDE OIL
63.20+0.07(+0.11%)
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.
Strike:325.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210521C00325000 | 2021-04-19 9:38AM EDT | 2021-05-21 | 0.12 | 0.11 | 0.12 | 0.00 | - | 2 | 424 | 33.79% |
| MSFT210618C00325000 | 2021-04-16 1:07PM EDT | 2021-06-18 | 0.26 | 0.22 | 0.25 | 0.00 | - | 2 | 366 | 27.59% |
| MSFT210917C00325000 | 2021-04-16 3:40PM EDT | 2021-09-17 | 1.35 | 1.18 | 1.25 | 0.00 | - | 1 | 5,103 | 23.55% |
| MSFT211015C00325000 | 2021-04-19 12:03PM EDT | 2021-10-15 | 1.81 | 1.67 | 1.78 | -0.01 | -0.55% | 6 | 390 | 23.51% |
| MSFT220121C00325000 | 2021-04-19 12:03PM EDT | 2022-01-21 | 4.15 | 4.00 | 4.20 | -0.30 | -6.74% | 2 | 610 | 24.05% |
| MSFT220318C00325000 | 2021-04-16 10:30AM EDT | 2022-03-18 | 5.90 | 5.55 | 5.80 | 0.00 | - | 1 | 95 | 24.44% |
| MSFT220617C00325000 | 2021-04-15 1:18PM EDT | 2022-06-17 | 8.65 | 7.95 | 8.30 | 0.00 | - | 4 | 107 | 24.75% |
| MSFT220916C00325000 | 2021-03-09 10:37AM EDT | 2022-09-16 | 8.25 | 9.25 | 9.95 | 0.00 | - | 2 | 94 | 24.17% |
| MSFT230120C00325000 | 2021-04-15 3:56PM EDT | 2023-01-20 | 14.41 | 13.50 | 14.10 | 0.00 | - | 1 | 232 | 25.27% |
| MSFT230317C00325000 | 2021-04-14 1:35PM EDT | 2023-03-17 | 15.40 | 14.45 | 15.90 | 0.00 | - | 3 | 78 | 25.66% |
| MSFT230616C00325000 | 2021-04-12 11:30AM EDT | 2023-06-16 | 17.55 | 17.05 | 18.70 | 0.00 | - | 1 | 112 | 26.17% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210521P00325000 | 2021-04-15 9:54AM EDT | 2021-05-21 | 65.65 | 67.15 | 67.50 | -0.60 | -0.91% | 2 | 20 | 45.31% |
| MSFT210618P00325000 | 2021-04-08 10:29AM EDT | 2021-06-18 | 72.65 | 67.35 | 67.90 | 0.00 | - | 3 | 3 | 36.46% |
| MSFT210917P00325000 | 2021-04-05 3:21PM EDT | 2021-09-17 | 77.25 | 68.30 | 69.20 | 0.00 | - | 3 | 13 | 27.80% |
| MSFT211015P00325000 | 2021-04-19 12:01AM EDT | 2021-10-15 | 67.35 | 68.65 | 69.05 | -1.70 | -2.46% | - | 8 | 25.12% |
| MSFT220121P00325000 | 2021-04-09 3:50PM EDT | 2022-01-21 | 74.05 | 70.90 | 71.90 | 0.00 | - | 7 | 35 | 25.74% |
| MSFT220318P00325000 | 2021-04-15 1:05PM EDT | 2022-03-18 | 71.82 | 72.60 | 73.20 | 0.00 | - | 1 | 40 | 25.41% |
| MSFT220617P00325000 | 2021-02-03 11:00AM EDT | 2022-06-17 | 93.80 | 98.90 | 100.25 | 0.00 | - | 2 | 7 | 49.54% |
| MSFT220916P00325000 | 2021-03-22 9:58AM EDT | 2022-09-16 | 99.31 | 77.10 | 78.35 | 0.00 | - | 1 | 8 | 25.84% |
| MSFT230120P00325000 | 2021-02-01 11:45AM EDT | 2023-01-20 | 102.44 | 103.25 | 105.45 | 0.00 | - | 4 | 16 | 44.16% |
| MSFT230317P00325000 | 2021-03-16 11:57AM EDT | 2023-03-17 | 98.50 | 79.65 | 82.95 | 0.00 | - | 2 | 2 | 25.94% |
| MSFT230616P00325000 | 2021-03-16 11:37AM EDT | 2023-06-16 | 100.75 | 82.45 | 85.40 | 0.00 | - | - | 1 | 26.17% |
© 2021 Verizon Media. All rights reserved.
