UK markets closed
NIKKEI 225
30,240.06-8.75(-0.03%)HANG SENG
24,208.78+16.62(+0.07%)CRUDE OIL
75.30+1.32(+1.78%)GOLD FUTURES
1,751.00-0.70(-0.04%)DOW
34,907.06+109.06(+0.31%)BTC-GBP
31,351.05-361.82(-1.14%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
293.84-5.51 (-1.84%)
As of 2:54PM EDT. Market open.
Strike:175.00
Callsfor1 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211015C00175000 | 2021-09-24 2:35PM EDT | 2021-10-15 | 123.40 | 118.70 | 119.45 | 0.00 | - | 1 | 175 | 101.95% |
| MSFT211022C00175000 | 2021-09-20 12:15AM EDT | 2021-10-22 | 120.75 | 118.75 | 119.20 | 0.00 | - | - | 2 | 81.15% |
| MSFT211119C00175000 | 2021-09-07 1:25PM EDT | 2021-11-19 | 126.20 | 119.05 | 119.40 | 0.00 | - | 11 | 39 | 64.80% |
| MSFT211217C00175000 | 2021-09-22 2:46PM EDT | 2021-12-17 | 123.80 | 119.25 | 119.75 | 0.00 | - | 1 | 0 | 57.25% |
| MSFT220121C00175000 | 2021-09-23 10:44AM EDT | 2022-01-21 | 125.87 | 119.50 | 120.00 | 0.00 | - | 1 | 0 | 50.67% |
| MSFT220318C00175000 | 2021-08-25 9:51AM EDT | 2022-03-18 | 128.25 | 125.40 | 126.10 | 0.00 | - | 8 | 173 | 67.54% |
| MSFT220414C00175000 | 2021-09-20 12:15AM EDT | 2022-04-14 | 128.10 | 120.10 | 120.85 | 0.00 | - | - | 7 | 45.38% |
| MSFT220617C00175000 | 2021-09-08 2:38PM EDT | 2022-06-17 | 126.10 | 120.65 | 121.55 | 0.00 | - | 2 | 948 | 42.29% |
| MSFT220916C00175000 | 2021-09-20 11:27AM EDT | 2022-09-16 | 123.68 | 121.20 | 123.05 | 0.00 | - | 4 | 860 | 40.78% |
| MSFT230120C00175000 | 2021-09-23 3:23PM EDT | 2023-01-20 | 129.20 | 121.00 | 124.80 | 0.00 | - | 1 | 164 | 38.68% |
| MSFT230317C00175000 | 2021-08-25 5:32PM EDT | 2023-03-17 | 114.80 | 126.50 | 131.00 | 0.00 | - | 3 | 65 | 46.55% |
| MSFT230616C00175000 | 2021-09-20 11:01AM EDT | 2023-06-16 | 125.48 | 122.50 | 127.00 | 0.00 | - | 1 | 208 | 37.38% |
| MSFT240119C00175000 | 2021-09-23 11:37AM EDT | 2024-01-19 | 132.21 | 124.50 | 129.00 | 0.00 | - | - | 1 | 34.73% |
Putsfor1 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211001P00175000 | 2021-09-20 3:34PM EDT | 2021-10-01 | 0.02 | 0.00 | 0.01 | 0.00 | - | 225 | 0 | 134.38% |
| MSFT211008P00175000 | 2021-09-20 12:40PM EDT | 2021-10-08 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 6 | 92.19% |
| MSFT211015P00175000 | 2021-09-27 10:22AM EDT | 2021-10-15 | 0.02 | 0.00 | 0.04 | 0.00 | - | 18 | 2,354 | 77.34% |
| MSFT211029P00175000 | 2021-09-22 2:46PM EDT | 2021-10-29 | 0.16 | 0.05 | 0.13 | 0.00 | - | - | 15 | 68.56% |
| MSFT211119P00175000 | 2021-09-27 12:40PM EDT | 2021-11-19 | 0.33 | 0.30 | 0.34 | 0.00 | - | 11 | 405 | 63.09% |
| MSFT211217P00175000 | 2021-09-27 11:50AM EDT | 2021-12-17 | 0.62 | 0.53 | 0.67 | 0.00 | - | 2 | 0 | 56.37% |
| MSFT220121P00175000 | 2021-09-27 10:15AM EDT | 2022-01-21 | 1.03 | 0.94 | 1.01 | +0.06 | +6.19% | 1 | 18,309 | 51.34% |
| MSFT220318P00175000 | 2021-09-20 12:33PM EDT | 2022-03-18 | 2.40 | 1.58 | 1.67 | 0.00 | - | 1 | 839 | 46.92% |
| MSFT220414P00175000 | 2021-09-23 11:29AM EDT | 2022-04-14 | 2.11 | 1.88 | 1.98 | 0.00 | - | 1 | 45 | 45.27% |
| MSFT220617P00175000 | 2021-09-27 9:37AM EDT | 2022-06-17 | 2.85 | 2.66 | 2.78 | -0.25 | -8.06% | 2 | 1,417 | 42.59% |
| MSFT220916P00175000 | 2021-09-27 9:35AM EDT | 2022-09-16 | 3.90 | 3.70 | 3.90 | -0.75 | -16.13% | 4 | 709 | 40.00% |
| MSFT230120P00175000 | 2021-09-27 10:29AM EDT | 2023-01-20 | 4.95 | 3.00 | 7.00 | +0.05 | +1.02% | 2 | 2,812 | 40.69% |
| MSFT230317P00175000 | 2021-08-20 1:59PM EDT | 2023-03-17 | 2.00 | 3.50 | 8.00 | 0.00 | - | 18 | 88 | 40.20% |
| MSFT230616P00175000 | 2021-09-22 10:51AM EDT | 2023-06-16 | 6.85 | 5.00 | 9.50 | 0.00 | - | 2 | 465 | 39.40% |
| MSFT240119P00175000 | 2021-09-27 2:23PM EDT | 2024-01-19 | 9.50 | 7.55 | 10.60 | -0.40 | -4.04% | 3 | 2 | 35.31% |
© 2021 Verizon Media. All rights reserved.
