Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
231.60+4.87 (+2.15%)
At close: 4:00PM EST
Callsfor12 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210312C00145000 | 2021-03-04 12:16PM EST | 145.00 | 86.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT210312C00150000 | 2021-03-04 2:03PM EST | 150.00 | 74.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT210312C00175000 | 2021-02-08 11:44AM EST | 175.00 | 66.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT210312C00180000 | 2021-03-05 12:43PM EST | 180.00 | 50.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT210312C00185000 | 2021-02-26 2:13PM EST | 185.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT210312C00190000 | 2021-03-04 3:23PM EST | 190.00 | 35.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT210312C00195000 | 2021-03-04 10:22AM EST | 195.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT210312C00200000 | 2021-03-05 3:56PM EST | 200.00 | 32.35 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MSFT210312C00205000 | 2021-03-04 1:19PM EST | 205.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT210312C00207500 | 2021-03-04 10:50AM EST | 207.50 | 23.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT210312C00210000 | 2021-03-05 12:45PM EST | 210.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 0.00% |
| MSFT210312C00212500 | 2021-03-04 1:18PM EST | 212.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT210312C00215000 | 2021-03-05 1:35PM EST | 215.00 | 17.87 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT210312C00217500 | 2021-03-05 10:55AM EST | 217.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT210312C00220000 | 2021-03-05 2:59PM EST | 220.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| MSFT210312C00222500 | 2021-03-05 3:08PM EST | 222.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MSFT210312C00225000 | 2021-03-05 3:58PM EST | 225.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 849 | 0 | 0.00% |
| MSFT210312C00227500 | 2021-03-05 3:59PM EST | 227.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1,995 | 0 | 0.00% |
| MSFT210312C00230000 | 2021-03-05 3:59PM EST | 230.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 4,611 | 0 | 0.00% |
| MSFT210312C00232500 | 2021-03-05 3:59PM EST | 232.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 4,532 | 0 | 0.78% |
| MSFT210312C00235000 | 2021-03-05 3:59PM EST | 235.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6,980 | 0 | 3.13% |
| MSFT210312C00237500 | 2021-03-05 3:59PM EST | 237.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2,847 | 0 | 6.25% |
| MSFT210312C00240000 | 2021-03-05 3:59PM EST | 240.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 6,139 | 0 | 6.25% |
| MSFT210312C00242500 | 2021-03-05 3:59PM EST | 242.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2,031 | 0 | 12.50% |
| MSFT210312C00245000 | 2021-03-05 3:59PM EST | 245.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,989 | 0 | 12.50% |
| MSFT210312C00247500 | 2021-03-05 3:57PM EST | 247.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 863 | 0 | 12.50% |
| MSFT210312C00250000 | 2021-03-05 3:59PM EST | 250.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,873 | 0 | 12.50% |
| MSFT210312C00252500 | 2021-03-05 3:57PM EST | 252.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,451 | 0 | 12.50% |
| MSFT210312C00255000 | 2021-03-05 3:57PM EST | 255.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 920 | 0 | 25.00% |
| MSFT210312C00257500 | 2021-03-05 3:56PM EST | 257.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 815 | 0 | 25.00% |
| MSFT210312C00260000 | 2021-03-05 3:59PM EST | 260.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 25.00% |
| MSFT210312C00262500 | 2021-03-05 3:27PM EST | 262.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 624 | 0 | 25.00% |
| MSFT210312C00265000 | 2021-03-05 3:18PM EST | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 25.00% |
| MSFT210312C00267500 | 2021-03-05 3:43PM EST | 267.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| MSFT210312C00270000 | 2021-03-05 3:28PM EST | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 628 | 0 | 25.00% |
| MSFT210312C00275000 | 2021-03-05 3:43PM EST | 275.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT210312C00280000 | 2021-03-05 3:27PM EST | 280.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| MSFT210312C00285000 | 2021-03-05 12:55PM EST | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT210312C00290000 | 2021-03-05 12:55PM EST | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT210312C00295000 | 2021-02-24 2:57PM EST | 295.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| MSFT210312C00300000 | 2021-03-02 3:05PM EST | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT210312C00305000 | 2021-02-26 10:50AM EST | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT210312C00310000 | 2021-02-25 10:26AM EST | 310.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MSFT210312C00315000 | 2021-03-03 3:51PM EST | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| MSFT210312C00320000 | 2021-03-03 11:16AM EST | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT210312C00325000 | 2021-03-05 1:18PM EST | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
Putsfor12 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210312P00140000 | 2021-02-04 11:32AM EST | 140.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 0 | 153.91% |
| MSFT210312P00145000 | 2021-02-19 11:34AM EST | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT210312P00155000 | 2021-03-01 11:28AM EST | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT210312P00160000 | 2021-03-05 12:24PM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| MSFT210312P00165000 | 2021-03-04 10:26AM EST | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT210312P00170000 | 2021-03-05 12:38PM EST | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| MSFT210312P00175000 | 2021-03-05 2:36PM EST | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| MSFT210312P00180000 | 2021-03-05 3:23PM EST | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| MSFT210312P00185000 | 2021-03-05 1:56PM EST | 185.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| MSFT210312P00190000 | 2021-03-05 3:58PM EST | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 25.00% |
| MSFT210312P00195000 | 2021-03-05 3:58PM EST | 195.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 25.00% |
| MSFT210312P00200000 | 2021-03-05 3:56PM EST | 200.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,315 | 0 | 25.00% |
| MSFT210312P00202500 | 2021-03-05 3:39PM EST | 202.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 25.00% |
| MSFT210312P00205000 | 2021-03-05 3:59PM EST | 205.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 25.00% |
| MSFT210312P00207500 | 2021-03-05 3:58PM EST | 207.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 25.00% |
| MSFT210312P00210000 | 2021-03-05 3:59PM EST | 210.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 803 | 0 | 25.00% |
| MSFT210312P00212500 | 2021-03-05 3:46PM EST | 212.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 12.50% |
| MSFT210312P00215000 | 2021-03-05 3:59PM EST | 215.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2,794 | 0 | 12.50% |
| MSFT210312P00217500 | 2021-03-05 3:59PM EST | 217.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 953 | 0 | 12.50% |
| MSFT210312P00220000 | 2021-03-05 3:59PM EST | 220.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3,757 | 0 | 12.50% |
| MSFT210312P00222500 | 2021-03-05 3:59PM EST | 222.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,183 | 0 | 6.25% |
| MSFT210312P00225000 | 2021-03-05 3:59PM EST | 225.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6,784 | 0 | 6.25% |
| MSFT210312P00227500 | 2021-03-05 3:59PM EST | 227.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1,701 | 0 | 3.13% |
| MSFT210312P00230000 | 2021-03-05 3:59PM EST | 230.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 2,613 | 0 | 1.56% |
| MSFT210312P00232500 | 2021-03-05 3:59PM EST | 232.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2,180 | 0 | 0.00% |
| MSFT210312P00235000 | 2021-03-05 3:59PM EST | 235.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 680 | 0 | 0.00% |
| MSFT210312P00237500 | 2021-03-05 3:59PM EST | 237.50 | 6.72 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 0.00% |
| MSFT210312P00240000 | 2021-03-05 3:59PM EST | 240.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 0.00% |
| MSFT210312P00242500 | 2021-03-05 3:57PM EST | 242.50 | 10.45 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| MSFT210312P00245000 | 2021-03-05 3:52PM EST | 245.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| MSFT210312P00247500 | 2021-03-05 2:51PM EST | 247.50 | 15.37 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT210312P00250000 | 2021-03-04 12:56PM EST | 250.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT210312P00252500 | 2021-03-05 3:38PM EST | 252.50 | 20.05 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| MSFT210312P00255000 | 2021-03-05 3:10PM EST | 255.00 | 22.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT210312P00257500 | 2021-03-05 10:29AM EST | 257.50 | 30.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT210312P00260000 | 2021-03-05 2:34PM EST | 260.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| MSFT210312P00262500 | 2021-03-04 12:16PM EST | 262.50 | 31.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT210312P00265000 | 2021-03-05 10:31AM EST | 265.00 | 38.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT210312P00267500 | 2021-03-05 1:03PM EST | 267.50 | 36.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT210312P00270000 | 2021-02-10 2:20PM EST | 270.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT210312P00275000 | 2021-02-24 3:34PM EST | 275.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT210312P00290000 | 2021-03-04 1:53PM EST | 290.00 | 65.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT210312P00310000 | 2021-03-01 4:00PM EST | 310.00 | 73.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT210312P00315000 | 2021-03-01 4:00PM EST | 315.00 | 78.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
