UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
257.89+0.65 (+0.25%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor18 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210618C001100002021-06-09 3:50PM EDT2021-06-18143.45145.40150.050.00-186420.80%
MSFT210917C001100002021-05-19 2:04PM EDT2021-09-17131.60145.85150.300.00-121269.92%
MSFT220121C001100002021-06-07 1:49PM EDT2022-01-21142.60146.75150.350.00-253155.27%
MSFT220318C001100002021-05-17 10:16AM EDT2022-03-18147.20146.10150.45+12.55+9.32%11464.03%
MSFT220617C001100002021-05-28 2:11PM EDT2022-06-17141.15143.40153.100.00-210066.38%
MSFT220916C001100002021-04-28 3:58PM EDT2022-09-16144.10138.00143.000.00-1880.00%
MSFT230120C001100002021-06-07 1:49PM EDT2023-01-20143.75143.65153.200.00-19252.96%
MSFT230317C001100002021-06-09 10:57AM EDT2023-03-17144.00143.50152.900.00-15049.79%
Putsfor18 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210618P001100002021-06-01 1:44PM EDT2021-06-180.010.000.070.00-132,800235.16%
MSFT210917P001100002021-06-01 2:16PM EDT2021-09-170.150.030.190.00-130365.82%
MSFT220121P001100002021-06-07 9:31AM EDT2022-01-210.500.300.57-0.03-5.66%15,36051.90%
MSFT220318P001100002021-04-29 12:34PM EDT2022-03-180.850.370.840.00-2053551.51%
MSFT220617P001100002021-05-18 12:57PM EDT2022-06-171.270.851.090.00-548846.83%
MSFT220916P001100002021-05-27 2:13PM EDT2022-09-161.300.651.610.00-149545.18%
MSFT230120P001100002021-06-11 11:51AM EDT2023-01-201.641.402.06-0.14-7.87%901,45742.13%
MSFT230317P001100002021-06-11 11:07AM EDT2023-03-171.970.053.90+0.15+8.24%801,91146.67%