Microsoft Corp MSFT:NASDAQ

Earnings Announcement Next Ex-Dividend date is expected on 05/19/2021
Last Price$239.00NASDAQ Closing Price as of 3:59PM ET 5/12/21
NASDAQ 15-minute delayed Bid/Ask Quotes
Today's Change-7.23(2.94%)
Bid (Size)$239.12 (7)
Ask (Size)$239.29 (7)
Day Low / High$238.07 - 244.38
Volume36.9 M

Find Options

Expiration Date:
May 21, 2021
Calls
Puts
BidAskStrike PriceBidAsk
121.95126.50115.000.000.08
116.95121.50120.000.000.02
111.95116.50125.000.000.25
106.95111.50130.000.000.08
101.70106.50135.000.000.25
97.45101.50140.000.000.26
91.6596.40145.000.000.23
86.6591.40150.000.000.05
82.8085.40155.000.000.03
76.9081.50160.000.000.04
73.0575.30165.000.050.06
67.1571.30170.000.010.09
62.1066.50175.000.030.11
58.2061.20180.000.130.16
52.1056.40185.000.020.25
47.9550.55190.000.190.30
43.2546.30195.000.290.40
37.1041.60200.000.380.46
32.7536.80205.000.500.60
27.8531.80210.000.650.76
24.2525.20215.000.870.99
18.7020.40220.001.121.25
15.1515.85225.001.591.66
10.6511.15230.002.262.38
8.859.30232.502.712.93
7.057.25235.003.403.60
5.255.60237.504.204.50
3.804.10240.005.355.55
2.752.93242.506.556.95
1.901.99245.008.258.55
1.111.31247.509.9510.60
0.780.84250.0012.1012.75
0.470.52252.5014.0514.80
0.290.32255.0015.6517.40
0.180.24257.5018.0520.40
0.100.13260.0021.2022.10
0.060.09262.5023.7525.10
0.040.06265.0025.2528.25
0.030.04267.5027.9530.05
0.030.04270.0029.8032.45
0.000.07272.5032.7035.30
0.020.08275.0035.2538.25
0.020.03277.5037.8540.00
0.020.10280.0041.1042.05
0.010.05285.0045.3548.20
0.010.09290.0050.3052.50
0.000.05295.0055.3557.50
0.000.01300.0061.1062.50
0.000.08305.0065.2567.80
0.000.05310.0069.7573.55
0.000.01315.0075.3577.40
0.000.24320.0079.7583.25
0.000.03325.0085.2587.80
0.000.09330.0089.6593.55
0.000.25335.0095.2597.75
0.000.04340.00101.05102.70
0.000.07345.00105.25107.50
0.000.03350.00110.30112.45
0.000.05355.00115.15117.50
0.000.01360.00120.20122.40
Delayed Quotes - Data delayed 15 minutes

Option Detail

MSFT May 21 2021 247.50 call
LastToday's ChangeBid (Size)Ask (Size)
1.22-1.98 (61.88%)1.11 (x31)1.31 (x19)
Volume1,675IV26.62%
Open Interest1,754Delta0.2164
Open2Gamma0.0293
Previous Close3.2Vega0.1102
Today's High2.4Theta-0.1642
Today's Low1.11Rho0.0125
Closing Price - Last Trade as of 3:59PM ET 5/12/21

MSFT Quick View

Next Earnings Release Date07/28/2021
Dividend Ex-Date05/19/2021
Last Dividend Amount0.56
Dividend Yield0.94%
Dividend Frequency Per YearQuarterly
Historical Volatility (30 day)28.19%

Option Chart

MSFT May 21 2021 247.50 call