Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
212.65-0.37 (-0.17%)
At close: 4:00PM EST
CallsforJanuary 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210122C00177500 | 2021-01-08 12:47PM EST | 177.50 | 36.55 | 34.55 | 36.15 | 0.00 | - | 1 | 15 | 68.36% |
| MSFT210122C00180000 | 2021-01-15 11:29AM EST | 180.00 | 34.00 | 32.05 | 33.70 | -2.35 | -6.46% | 1 | 321 | 65.23% |
| MSFT210122C00182500 | 2021-01-15 3:00PM EST | 182.50 | 30.95 | 29.50 | 31.25 | +0.55 | +1.81% | 1 | 0 | 60.64% |
| MSFT210122C00185000 | 2021-01-08 2:04PM EST | 185.00 | 27.75 | 27.00 | 28.75 | -5.48 | -16.49% | 3 | 0 | 56.15% |
| MSFT210122C00187500 | 2020-12-21 1:51PM EST | 187.50 | 27.00 | 24.45 | 26.25 | 0.00 | - | 3 | 2 | 50.49% |
| MSFT210122C00190000 | 2021-01-15 11:22AM EST | 190.00 | 23.81 | 22.15 | 23.60 | -0.29 | -1.20% | 5 | 31 | 65.72% |
| MSFT210122C00192500 | 2021-01-15 11:06AM EST | 192.50 | 20.10 | 19.60 | 21.35 | -6.10 | -23.28% | 1 | 24 | 64.43% |
| MSFT210122C00195000 | 2021-01-15 12:08PM EST | 195.00 | 18.95 | 17.75 | 18.60 | -0.39 | -2.02% | 27 | 117 | 54.35% |
| MSFT210122C00197500 | 2021-01-15 3:18PM EST | 197.50 | 16.44 | 14.65 | 16.25 | -0.21 | -1.26% | 5 | 34 | 50.95% |
| MSFT210122C00200000 | 2021-01-15 3:56PM EST | 200.00 | 13.35 | 12.75 | 13.55 | -0.05 | -0.37% | 134 | 298 | 41.99% |
| MSFT210122C00202500 | 2021-01-15 2:11PM EST | 202.50 | 10.57 | 10.10 | 10.80 | -0.39 | -3.56% | 6 | 101 | 32.37% |
| MSFT210122C00205000 | 2021-01-15 3:50PM EST | 205.00 | 8.35 | 8.00 | 8.75 | -0.66 | -7.33% | 202 | 308 | 32.47% |
| MSFT210122C00207500 | 2021-01-15 3:32PM EST | 207.50 | 6.45 | 5.95 | 6.65 | -0.66 | -9.28% | 267 | 245 | 30.04% |
| MSFT210122C00210000 | 2021-01-15 3:58PM EST | 210.00 | 4.10 | 4.05 | 4.30 | -1.15 | -21.90% | 1,148 | 1,061 | 23.78% |
| MSFT210122C00212500 | 2021-01-15 3:59PM EST | 212.50 | 2.84 | 2.55 | 2.83 | -1.01 | -26.23% | 2,602 | 1,642 | 23.45% |
| MSFT210122C00215000 | 2021-01-15 3:59PM EST | 215.00 | 1.50 | 1.49 | 1.58 | -0.95 | -38.78% | 9,957 | 6,123 | 21.90% |
| MSFT210122C00217500 | 2021-01-15 3:59PM EST | 217.50 | 0.86 | 0.82 | 0.85 | -0.85 | -49.71% | 6,524 | 5,274 | 21.73% |
| MSFT210122C00220000 | 2021-01-15 3:59PM EST | 220.00 | 0.45 | 0.42 | 0.47 | -0.60 | -57.14% | 8,060 | 6,482 | 22.49% |
| MSFT210122C00222500 | 2021-01-15 3:59PM EST | 222.50 | 0.27 | 0.25 | 0.28 | -0.42 | -60.87% | 3,800 | 4,533 | 23.83% |
| MSFT210122C00225000 | 2021-01-15 3:58PM EST | 225.00 | 0.17 | 0.16 | 0.18 | -0.28 | -62.22% | 4,155 | 7,388 | 25.49% |
| MSFT210122C00227500 | 2021-01-15 3:56PM EST | 227.50 | 0.12 | 0.12 | 0.15 | -0.17 | -58.62% | 1,400 | 3,606 | 28.32% |
| MSFT210122C00230000 | 2021-01-15 3:58PM EST | 230.00 | 0.10 | 0.10 | 0.13 | -0.13 | -56.52% | 1,559 | 8,690 | 31.15% |
| MSFT210122C00232500 | 2021-01-15 3:50PM EST | 232.50 | 0.09 | 0.09 | 0.10 | -0.07 | -43.75% | 438 | 1,429 | 33.11% |
| MSFT210122C00235000 | 2021-01-15 3:58PM EST | 235.00 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 1,337 | 3,871 | 35.74% |
| MSFT210122C00237500 | 2021-01-15 3:57PM EST | 237.50 | 0.07 | 0.00 | 0.21 | -0.03 | -30.00% | 154 | 4,100 | 44.82% |
| MSFT210122C00240000 | 2021-01-15 3:58PM EST | 240.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 806 | 4,946 | 41.99% |
| MSFT210122C00242500 | 2021-01-15 3:42PM EST | 242.50 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 400 | 596 | 44.34% |
| MSFT210122C00245000 | 2021-01-15 3:25PM EST | 245.00 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 269 | 1,401 | 46.29% |
| MSFT210122C00247500 | 2021-01-15 3:19PM EST | 247.50 | 0.06 | 0.00 | 0.20 | -0.01 | -14.29% | 434 | 414 | 51.66% |
| MSFT210122C00250000 | 2021-01-15 3:20PM EST | 250.00 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 2,421 | 1,799 | 50.78% |
| MSFT210122C00252500 | 2021-01-15 3:49PM EST | 252.50 | 0.04 | 0.00 | 0.09 | -0.01 | -20.00% | 172 | 894 | 51.56% |
| MSFT210122C00255000 | 2021-01-15 2:05PM EST | 255.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 286 | 903 | 52.73% |
| MSFT210122C00257500 | 2021-01-15 2:48PM EST | 257.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 360 | 1,988 | 53.13% |
PutsforJanuary 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210122P00177500 | 2021-01-15 3:59PM EST | 177.50 | 0.05 | 0.02 | 0.05 | 0.00 | - | 341 | 1,513 | 53.52% |
| MSFT210122P00180000 | 2021-01-15 3:23PM EST | 180.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 335 | 519 | 51.37% |
| MSFT210122P00182500 | 2021-01-15 1:14PM EST | 182.50 | 0.07 | 0.00 | 0.13 | 0.00 | - | 62 | 636 | 50.00% |
| MSFT210122P00185000 | 2021-01-15 3:32PM EST | 185.00 | 0.08 | 0.00 | 0.08 | -0.01 | -11.11% | 253 | 1,180 | 47.46% |
| MSFT210122P00187500 | 2021-01-15 3:52PM EST | 187.50 | 0.09 | 0.00 | 0.11 | -0.01 | -10.00% | 118 | 257 | 45.70% |
| MSFT210122P00190000 | 2021-01-15 3:55PM EST | 190.00 | 0.12 | 0.10 | 0.21 | -0.03 | -20.00% | 538 | 1,119 | 46.48% |
| MSFT210122P00192500 | 2021-01-15 3:54PM EST | 192.50 | 0.15 | 0.05 | 0.16 | -0.02 | -11.76% | 236 | 893 | 39.94% |
| MSFT210122P00195000 | 2021-01-15 3:44PM EST | 195.00 | 0.18 | 0.15 | 0.21 | -0.07 | -28.00% | 746 | 2,107 | 37.55% |
| MSFT210122P00197500 | 2021-01-15 3:58PM EST | 197.50 | 0.24 | 0.21 | 0.25 | -0.10 | -29.41% | 389 | 1,505 | 34.28% |
| MSFT210122P00200000 | 2021-01-15 3:59PM EST | 200.00 | 0.29 | 0.28 | 0.31 | -0.13 | -30.95% | 1,700 | 4,225 | 31.15% |
| MSFT210122P00202500 | 2021-01-15 3:56PM EST | 202.50 | 0.40 | 0.37 | 0.46 | -0.23 | -36.51% | 3,156 | 1,550 | 29.18% |
| MSFT210122P00205000 | 2021-01-15 3:58PM EST | 205.00 | 0.57 | 0.52 | 0.60 | -0.31 | -35.23% | 1,719 | 3,803 | 25.93% |
| MSFT210122P00207500 | 2021-01-15 3:59PM EST | 207.50 | 0.91 | 0.86 | 0.97 | -0.38 | -29.46% | 3,995 | 3,753 | 24.39% |
| MSFT210122P00210000 | 2021-01-15 3:59PM EST | 210.00 | 1.50 | 1.44 | 1.57 | -0.50 | -25.00% | 4,441 | 5,977 | 23.05% |
| MSFT210122P00212500 | 2021-01-15 3:59PM EST | 212.50 | 2.41 | 2.38 | 2.56 | -0.53 | -18.03% | 7,750 | 3,739 | 22.44% |
| MSFT210122P00215000 | 2021-01-15 3:58PM EST | 215.00 | 3.79 | 3.80 | 4.00 | -0.48 | -11.24% | 3,040 | 3,431 | 22.53% |
| MSFT210122P00217500 | 2021-01-15 3:54PM EST | 217.50 | 5.70 | 5.55 | 5.80 | -0.10 | -1.72% | 860 | 1,352 | 22.83% |
| MSFT210122P00220000 | 2021-01-15 3:44PM EST | 220.00 | 7.78 | 7.25 | 8.00 | -0.12 | -1.52% | 681 | 1,719 | 25.05% |
| MSFT210122P00222500 | 2021-01-15 3:49PM EST | 222.50 | 9.72 | 9.85 | 10.80 | -0.03 | -0.31% | 491 | 820 | 34.42% |
| MSFT210122P00225000 | 2021-01-15 3:51PM EST | 225.00 | 12.20 | 11.90 | 13.25 | -0.27 | -2.17% | 164 | 274 | 38.97% |
| MSFT210122P00227500 | 2021-01-15 2:38PM EST | 227.50 | 13.85 | 14.25 | 15.75 | +0.45 | +3.36% | 32 | 60 | 43.92% |
| MSFT210122P00230000 | 2021-01-15 2:38PM EST | 230.00 | 17.50 | 16.70 | 18.20 | +0.80 | +4.79% | 42 | 107 | 47.85% |
| MSFT210122P00232500 | 2021-01-15 3:37PM EST | 232.50 | 19.05 | 19.55 | 20.20 | +2.72 | +16.66% | 2 | 20 | 41.99% |
| MSFT210122P00235000 | 2021-01-15 1:55PM EST | 235.00 | 21.93 | 21.65 | 22.85 | +2.10 | +10.59% | 21 | 53 | 49.66% |
| MSFT210122P00237500 | 2021-01-06 9:44AM EST | 237.50 | 24.80 | 24.50 | 25.60 | 0.00 | - | 1 | 21 | 59.08% |
| MSFT210122P00240000 | 2021-01-07 3:04PM EST | 240.00 | 26.60 | 26.55 | 28.15 | 0.00 | - | 7 | 68 | 64.16% |
| MSFT210122P00242500 | 2021-01-06 2:23PM EST | 242.50 | 27.98 | 29.10 | 30.60 | 0.00 | - | 2 | 6 | 67.09% |
| MSFT210122P00245000 | 2021-01-07 10:06AM EST | 245.00 | 27.65 | 31.65 | 33.05 | 0.00 | - | 1 | 8 | 69.82% |
| MSFT210122P00247500 | 2021-01-12 10:40AM EST | 247.50 | 32.45 | 34.20 | 35.55 | 0.00 | - | 34 | 50 | 73.58% |
| MSFT210122P00250000 | 2021-01-05 9:34AM EST | 250.00 | 34.15 | 36.70 | 37.85 | 0.00 | - | 7 | 17 | 71.83% |
| MSFT210122P00252500 | 2021-01-12 2:54PM EST | 252.50 | 37.75 | 39.25 | 40.30 | 0.00 | - | 111 | 0 | 73.73% |
| MSFT210122P00255000 | 2021-01-11 3:45PM EST | 255.00 | 40.40 | 41.75 | 43.00 | 0.00 | - | 2 | 0 | 50.78% |
| MSFT210122P00257500 | 2021-01-12 10:35AM EST | 257.50 | 42.00 | 43.75 | 45.05 | 0.00 | - | 36 | 12 | 69.73% |
© 2021 Verizon Media. All rights reserved.
