UK markets closed

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.
In the money
Show:ListStraddle
Strike:175.00
Callsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211015C001750002021-09-24 2:35PM EDT2021-10-15123.40118.70119.450.00-1175101.95%
MSFT211022C001750002021-09-20 12:15AM EDT2021-10-22120.75118.75119.200.00--281.15%
MSFT211119C001750002021-09-07 1:25PM EDT2021-11-19126.20119.05119.400.00-113964.80%
MSFT211217C001750002021-09-22 2:46PM EDT2021-12-17123.80119.25119.750.00-1057.25%
MSFT220121C001750002021-09-23 10:44AM EDT2022-01-21125.87119.50120.000.00-1050.67%
MSFT220318C001750002021-08-25 9:51AM EDT2022-03-18128.25125.40126.100.00-817367.54%
MSFT220414C001750002021-09-20 12:15AM EDT2022-04-14128.10120.10120.850.00--745.38%
MSFT220617C001750002021-09-08 2:38PM EDT2022-06-17126.10120.65121.550.00-294842.29%
MSFT220916C001750002021-09-20 11:27AM EDT2022-09-16123.68121.20123.050.00-486040.78%
MSFT230120C001750002021-09-23 3:23PM EDT2023-01-20129.20121.00124.800.00-116438.68%
MSFT230317C001750002021-08-25 5:32PM EDT2023-03-17114.80126.50131.000.00-36546.55%
MSFT230616C001750002021-09-20 11:01AM EDT2023-06-16125.48122.50127.000.00-120837.38%
MSFT240119C001750002021-09-23 11:37AM EDT2024-01-19132.21124.50129.000.00--134.73%
Putsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211001P001750002021-09-20 3:34PM EDT2021-10-010.020.000.010.00-2250134.38%
MSFT211008P001750002021-09-20 12:40PM EDT2021-10-080.050.000.020.00--692.19%
MSFT211015P001750002021-09-27 10:22AM EDT2021-10-150.020.000.040.00-182,35477.34%
MSFT211029P001750002021-09-22 2:46PM EDT2021-10-290.160.050.130.00--1568.56%
MSFT211119P001750002021-09-27 12:40PM EDT2021-11-190.330.300.340.00-1140563.09%
MSFT211217P001750002021-09-27 11:50AM EDT2021-12-170.620.530.670.00-2056.37%
MSFT220121P001750002021-09-27 10:15AM EDT2022-01-211.030.941.01+0.06+6.19%118,30951.34%
MSFT220318P001750002021-09-20 12:33PM EDT2022-03-182.401.581.670.00-183946.92%
MSFT220414P001750002021-09-23 11:29AM EDT2022-04-142.111.881.980.00-14545.27%
MSFT220617P001750002021-09-27 9:37AM EDT2022-06-172.852.662.78-0.25-8.06%21,41742.59%
MSFT220916P001750002021-09-27 9:35AM EDT2022-09-163.903.703.90-0.75-16.13%470940.00%
MSFT230120P001750002021-09-27 10:29AM EDT2023-01-204.953.007.00+0.05+1.02%22,81240.69%
MSFT230317P001750002021-08-20 1:59PM EDT2023-03-172.003.508.000.00-188840.20%
MSFT230616P001750002021-09-22 10:51AM EDT2023-06-166.855.009.500.00-246539.40%
MSFT240119P001750002021-09-27 2:23PM EDT2024-01-199.507.5510.60-0.40-4.04%3235.31%