UK markets open in 6 hours 10 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
258.26-0.48 (-0.19%)
At close: 4:00PM EDT

258.00 -0.26 (-0.10%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Strike:330.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210521C003300002021-04-16 3:27PM EDT2021-05-210.100.050.130.00-826237.21%
MSFT210618C003300002021-04-20 12:02PM EDT2021-06-180.180.170.26-0.02-10.00%31,26329.76%
MSFT210716C003300002021-04-19 2:32PM EDT2021-07-160.370.320.420.00-14126.47%
MSFT210820C003300002021-04-19 12:22PM EDT2021-08-200.750.710.800.00-130825.14%
MSFT210917C003300002021-04-20 2:16PM EDT2021-09-171.051.011.13-0.05-4.55%15,04524.33%
MSFT211015C003300002021-04-16 3:29PM EDT2021-10-151.541.471.62+0.04+2.67%112324.22%
MSFT220121C003300002021-04-20 2:27PM EDT2022-01-213.763.704.00+0.11+3.01%6495424.79%
MSFT220318C003300002021-04-15 2:40PM EDT2022-03-185.325.055.500.00-28325.04%
MSFT220617C003300002021-04-16 3:36PM EDT2022-06-177.857.357.900.00-269825.24%
MSFT220916C003300002021-04-20 12:28PM EDT2022-09-1610.009.6510.25-0.01-0.10%33,08125.38%
MSFT230120C003300002021-04-15 12:23PM EDT2023-01-2013.0712.3513.500.00-11,73825.60%
MSFT230317C003300002021-04-20 2:40PM EDT2023-03-1714.1512.7516.70+0.15+1.07%212527.11%
MSFT230616C003300002021-04-16 9:30AM EDT2023-06-1617.3015.4018.450.00-457426.77%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210521P003300002021-04-15 1:06PM EDT2021-05-2171.1571.6573.400.00-53658.40%
MSFT210618P003300002021-04-07 10:33AM EDT2021-06-1881.0571.8073.500.00--442.94%
MSFT210716P003300002021-04-13 10:00AM EDT2021-07-1672.1071.8574.450.00-133539.50%
MSFT210917P003300002021-02-19 11:09AM EDT2021-09-1790.60100.55101.750.00-202078.88%
MSFT211015P003300002021-04-19 12:01AM EDT2021-10-1575.1573.3074.250.00--227.08%
MSFT220121P003300002021-04-14 11:59AM EDT2022-01-2177.0075.3076.300.00-29925.87%
MSFT220318P003300002021-04-13 11:25AM EDT2022-03-1878.1575.0078.200.00-45026.51%
MSFT220617P003300002021-04-20 3:48PM EDT2022-06-1779.3879.0080.45-21.12-21.01%123426.26%
MSFT220916P003300002021-03-17 2:18PM EDT2022-09-16101.5579.1080.100.00-220823.45%
MSFT230120P003300002021-04-12 10:05AM EDT2023-01-2087.2482.5085.500.00-41,08825.88%
MSFT230317P003300002021-02-16 11:59AM EDT2023-03-17101.90106.50109.300.00-22142.47%
MSFT230616P003300002021-04-12 9:30AM EDT2023-06-1690.3086.5089.800.00-47526.54%