UK Markets closed

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
In the money
Show:ListStraddle
Strike:165.00
Callsfor15 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211015C001650002021-05-18 12:23PM EDT2021-10-1581.1595.8596.450.00-232030.00%
MSFT211119C001650002021-05-18 12:16PM EDT2021-11-1981.7596.2596.850.00--60.00%
MSFT220121C001650002021-06-24 10:03AM EDT2022-01-21102.53102.95103.45+1.88+1.87%25,5060.00%
MSFT220318C001650002021-04-30 11:25AM EDT2022-03-1888.1985.0089.350.00-11030.00%
MSFT220617C001650002021-06-23 3:59PM EDT2022-06-17102.32104.00104.550.00-22000.00%
MSFT220916C001650002021-06-22 3:15PM EDT2022-09-16104.57104.75105.35+1.07+1.03%19310.00%
MSFT230120C001650002021-06-16 1:55PM EDT2023-01-2098.19105.70106.450.00-2450.00%
MSFT230616C001650002021-06-22 11:21AM EDT2023-06-16104.65104.95109.300.00-1340.00%
Putsfor15 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211119P001650002021-06-23 10:31AM EDT2021-11-190.730.660.74-0.06-7.59%29880.08%
MSFT220121P001650002020-11-10 2:56PM EDT2022-01-219.570.000.000.00-31025.00%
MSFT220318P001650002021-06-21 10:45AM EDT2022-03-181.991.601.710.00-159552.39%
MSFT220617P001650002021-06-14 12:11PM EDT2022-06-173.172.462.620.00-953346.85%
MSFT220916P001650002021-06-24 9:31AM EDT2022-09-163.533.353.55-0.11-3.02%950443.45%
MSFT230120P001650002021-06-22 10:33AM EDT2023-01-205.054.604.850.00-1054240.49%
MSFT230616P001650002021-06-18 11:58AM EDT2023-06-166.935.608.250.00-1235141.49%