Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
298.58+3.78 (+1.28%)
At close: 4:00PM EDT
Strike:125.00
Callsfor15 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211015C00125000 | 2021-05-10 3:28PM EDT | 2021-10-15 | 123.11 | 128.55 | 129.35 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT220121C00125000 | 2021-06-21 3:01PM EDT | 2022-01-21 | 140.05 | 142.30 | 143.00 | 0.00 | - | 1 | 461 | 0.00% |
| MSFT220318C00125000 | 2021-06-11 9:35AM EDT | 2022-03-18 | 132.45 | 142.30 | 142.95 | 0.00 | - | 2 | 8 | 0.00% |
| MSFT220617C00125000 | 2020-10-23 11:33AM EDT | 2022-06-17 | 92.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT220916C00125000 | 2021-06-14 3:50PM EDT | 2022-09-16 | 134.70 | 142.70 | 143.45 | 0.00 | - | 15 | 191 | 0.00% |
| MSFT230120C00125000 | 2021-05-18 3:48PM EDT | 2023-01-20 | 121.00 | 136.60 | 137.60 | 0.00 | - | 1 | 53 | 0.00% |
| MSFT230616C00125000 | 2021-06-22 3:51PM EDT | 2023-06-16 | 145.00 | 141.15 | 145.35 | 0.00 | - | 2 | 22 | 0.00% |
Putsfor15 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211015P00125000 | 2021-06-22 10:21AM EDT | 2021-10-15 | 0.17 | 0.11 | 0.20 | 0.00 | - | 2 | 646 | 144.34% |
| MSFT211119P00125000 | 2021-06-24 10:59AM EDT | 2021-11-19 | 0.28 | 0.24 | 0.32 | -0.03 | -9.68% | 2 | 4 | 96.58% |
| MSFT220121P00125000 | 2020-11-10 4:52PM EDT | 2022-01-21 | 2.82 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MSFT220318P00125000 | 2021-06-09 3:51PM EDT | 2022-03-18 | 0.80 | 0.66 | 0.74 | 0.00 | - | 1 | 65 | 62.70% |
| MSFT220617P00125000 | 2021-06-14 2:43PM EDT | 2022-06-17 | 1.32 | 1.04 | 1.14 | 0.00 | - | 1 | 219 | 54.79% |
| MSFT220916P00125000 | 2021-06-11 3:02PM EDT | 2022-09-16 | 1.70 | 1.39 | 1.52 | 0.00 | - | 1 | 424 | 50.26% |
| MSFT230120P00125000 | 2020-11-10 2:31PM EDT | 2023-01-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT230616P00125000 | 2021-06-16 11:34AM EDT | 2023-06-16 | 3.06 | 2.55 | 4.95 | 0.00 | - | 1 | 117 | 49.16% |
© 2021 Verizon Media. All rights reserved.
