UK markets closed
NIKKEI 225
30,240.06-8.75(-0.03%)HANG SENG
24,208.78+16.62(+0.07%)CRUDE OIL
75.33+1.35(+1.82%)GOLD FUTURES
1,750.90-0.80(-0.05%)DOW
34,914.60+116.60(+0.34%)BTC-GBP
31,372.29-341.63(-1.08%)
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.
Strike:155.00
Callsfor1 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211015C00155000 | 2021-09-21 10:29AM EDT | 2021-10-15 | 140.60 | 138.85 | 139.45 | 0.00 | - | 4 | 57 | 128.52% |
| MSFT211119C00155000 | 2021-09-23 3:58PM EDT | 2021-11-19 | 145.05 | 138.70 | 139.95 | 0.00 | - | 23 | 23 | 81.20% |
| MSFT211217C00155000 | 2021-09-23 10:48AM EDT | 2021-12-17 | 145.85 | 139.20 | 139.60 | 0.00 | - | 3 | 90 | 67.33% |
| MSFT220121C00155000 | 2021-09-24 3:51PM EDT | 2022-01-21 | 145.07 | 139.35 | 139.85 | 0.00 | - | 1 | 1,935 | 59.20% |
| MSFT220318C00155000 | 2021-08-31 12:29PM EDT | 2022-03-18 | 149.60 | 139.80 | 140.50 | 0.00 | - | 1 | 502 | 53.61% |
| MSFT220414C00155000 | 2021-09-14 2:00PM EDT | 2022-04-14 | 146.70 | 139.75 | 140.45 | 0.00 | - | 5 | 15 | 51.90% |
| MSFT220617C00155000 | 2021-08-30 3:55PM EDT | 2022-06-17 | 150.17 | 140.10 | 140.90 | 0.00 | - | 1 | 346 | 47.53% |
| MSFT220916C00155000 | 2021-09-21 11:08AM EDT | 2022-09-16 | 143.00 | 140.05 | 142.30 | 0.00 | - | 1 | 1,135 | 46.15% |
| MSFT230120C00155000 | 2021-09-20 1:06PM EDT | 2023-01-20 | 140.60 | 139.50 | 143.60 | 0.00 | - | 1 | 400 | 43.03% |
| MSFT230317C00155000 | 2021-08-18 10:44AM EDT | 2023-03-17 | 140.37 | 145.50 | 150.00 | 0.00 | - | 2 | 45 | 52.97% |
| MSFT230616C00155000 | 2021-08-31 2:09PM EDT | 2023-06-16 | 149.00 | 140.00 | 145.00 | 0.00 | - | 1 | 24 | 40.48% |
| MSFT240119C00155000 | 2021-09-23 10:35AM EDT | 2024-01-19 | 150.00 | 141.70 | 146.30 | 0.00 | - | 1 | 8 | 36.95% |
Putsfor1 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211015P00155000 | 2021-09-23 1:42PM EDT | 2021-10-15 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 677 | 92.19% |
| MSFT211119P00155000 | 2021-09-24 11:04AM EDT | 2021-11-19 | 0.21 | 0.15 | 0.18 | 0.00 | - | 37 | 64 | 69.92% |
| MSFT211217P00155000 | 2021-09-21 2:32PM EDT | 2021-12-17 | 0.60 | 0.33 | 0.40 | 0.00 | - | 2 | 78 | 63.04% |
| MSFT220121P00155000 | 2021-09-16 2:53PM EDT | 2022-01-21 | 0.72 | 0.63 | 0.69 | 0.00 | - | 2 | 3,594 | 57.76% |
| MSFT220318P00155000 | 2021-09-20 1:07PM EDT | 2022-03-18 | 1.75 | 1.09 | 1.17 | 0.00 | - | 9 | 430 | 52.14% |
| MSFT220414P00155000 | 2021-09-23 12:11PM EDT | 2022-04-14 | 1.51 | 1.31 | 1.40 | 0.00 | - | 1 | 33 | 50.17% |
| MSFT220617P00155000 | 2021-09-13 11:38AM EDT | 2022-06-17 | 2.18 | 1.87 | 1.99 | 0.00 | - | 5 | 1,464 | 47.19% |
| MSFT220916P00155000 | 2021-09-09 3:40PM EDT | 2022-09-16 | 2.79 | 2.57 | 2.77 | 0.00 | - | 149 | 587 | 43.78% |
| MSFT230120P00155000 | 2021-09-09 10:14AM EDT | 2023-01-20 | 3.60 | 2.18 | 5.55 | 0.00 | - | 1 | 1,084 | 44.92% |
| MSFT230317P00155000 | 2021-08-25 5:33PM EDT | 2023-03-17 | 3.40 | 1.50 | 6.50 | 0.00 | - | 4 | 11 | 44.50% |
| MSFT230616P00155000 | 2021-08-17 3:00PM EDT | 2023-06-16 | 4.54 | 2.50 | 7.50 | 0.00 | - | 38 | 0 | 42.97% |
| MSFT240119P00155000 | 2021-09-27 1:07PM EDT | 2024-01-19 | 6.00 | 4.75 | 7.95 | -1.81 | -23.18% | 1 | 27 | 37.73% |
© 2021 Verizon Media. All rights reserved.
