UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
293.83-5.52 (-1.84%)
As of 2:46PM EDT. Market open.
In the money
Show:ListStraddle
Strike:155.00
Callsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211015C001550002021-09-21 10:29AM EDT2021-10-15140.60138.85139.450.00-457128.52%
MSFT211119C001550002021-09-23 3:58PM EDT2021-11-19145.05138.70139.950.00-232381.20%
MSFT211217C001550002021-09-23 10:48AM EDT2021-12-17145.85139.20139.600.00-39067.33%
MSFT220121C001550002021-09-24 3:51PM EDT2022-01-21145.07139.35139.850.00-11,93559.20%
MSFT220318C001550002021-08-31 12:29PM EDT2022-03-18149.60139.80140.500.00-150253.61%
MSFT220414C001550002021-09-14 2:00PM EDT2022-04-14146.70139.75140.450.00-51551.90%
MSFT220617C001550002021-08-30 3:55PM EDT2022-06-17150.17140.10140.900.00-134647.53%
MSFT220916C001550002021-09-21 11:08AM EDT2022-09-16143.00140.05142.300.00-11,13546.15%
MSFT230120C001550002021-09-20 1:06PM EDT2023-01-20140.60139.50143.600.00-140043.03%
MSFT230317C001550002021-08-18 10:44AM EDT2023-03-17140.37145.50150.000.00-24552.97%
MSFT230616C001550002021-08-31 2:09PM EDT2023-06-16149.00140.00145.000.00-12440.48%
MSFT240119C001550002021-09-23 10:35AM EDT2024-01-19150.00141.70146.300.00-1836.95%
Putsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211015P001550002021-09-23 1:42PM EDT2021-10-150.010.000.030.00-167792.19%
MSFT211119P001550002021-09-24 11:04AM EDT2021-11-190.210.150.180.00-376469.92%
MSFT211217P001550002021-09-21 2:32PM EDT2021-12-170.600.330.400.00-27863.04%
MSFT220121P001550002021-09-16 2:53PM EDT2022-01-210.720.630.690.00-23,59457.76%
MSFT220318P001550002021-09-20 1:07PM EDT2022-03-181.751.091.170.00-943052.14%
MSFT220414P001550002021-09-23 12:11PM EDT2022-04-141.511.311.400.00-13350.17%
MSFT220617P001550002021-09-13 11:38AM EDT2022-06-172.181.871.990.00-51,46447.19%
MSFT220916P001550002021-09-09 3:40PM EDT2022-09-162.792.572.770.00-14958743.78%
MSFT230120P001550002021-09-09 10:14AM EDT2023-01-203.602.185.550.00-11,08444.92%
MSFT230317P001550002021-08-25 5:33PM EDT2023-03-173.401.506.500.00-41144.50%
MSFT230616P001550002021-08-17 3:00PM EDT2023-06-164.542.507.500.00-38042.97%
MSFT240119P001550002021-09-27 1:07PM EDT2024-01-196.004.757.95-1.81-23.18%12737.73%