UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
258.20+0.31 (+0.12%)
As of 3:22PM EDT. Market open.
In the money
Show:ListStraddle
Strike:220.00
Callsfor18 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210618C002200002021-06-14 2:33PM EDT2021-06-1838.3738.0538.40+0.82+2.18%459,50653.52%
MSFT210625C002200002021-06-11 1:25PM EDT2021-06-2536.7538.2538.450.00-6013247.41%
MSFT210702C002200002021-06-09 3:01PM EDT2021-07-0235.9538.3038.700.00-9842.92%
MSFT210709C002200002021-06-04 12:05PM EDT2021-07-0931.8038.4538.750.00-1137.43%
MSFT210716C002200002021-06-14 1:50PM EDT2021-07-1638.8538.6039.00+0.90+2.37%61,49936.06%
MSFT210723C002200002021-06-14 10:16AM EDT2021-07-2338.2038.8539.35-0.70-1.80%2135.77%
MSFT210820C002200002021-06-11 2:19PM EDT2021-08-2038.8039.5539.950.00-6071930.74%
MSFT210917C002200002021-06-14 1:22PM EDT2021-09-1740.2640.2540.40+0.36+0.90%37,33927.69%
MSFT211015C002200002021-06-14 1:17PM EDT2021-10-1541.0641.0041.45+0.53+1.31%426527.68%
MSFT211119C002200002021-06-14 1:44PM EDT2021-11-1942.7342.5542.90+1.19+2.86%83028.00%
MSFT220121C002200002021-06-14 1:52PM EDT2022-01-2144.6544.4544.75+0.65+1.48%179,07927.17%
MSFT220318C002200002021-06-14 1:56PM EDT2022-03-1846.5046.2046.70+2.49+5.66%22,63927.33%
MSFT220617C002200002021-06-14 12:42PM EDT2022-06-1748.7849.2049.55-0.07-0.14%22,25227.37%
MSFT220916C002200002021-06-14 11:28AM EDT2022-09-1651.4951.4052.05+0.39+0.76%21,48227.27%
MSFT230120C002200002021-06-14 2:11PM EDT2023-01-2054.8554.4555.05+0.60+1.11%1043,01227.00%
MSFT230317C002200002021-06-14 9:39AM EDT2023-03-1756.0655.9558.90-0.25-0.44%501,34229.22%
MSFT230616C002200002021-06-14 10:55AM EDT2023-06-1660.3557.9560.45+2.39+4.12%478728.61%
Putsfor18 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210618P002200002021-06-14 2:38PM EDT2021-06-180.020.020.03-0.03-60.00%18411,47153.52%
MSFT210625P002200002021-06-14 3:06PM EDT2021-06-250.070.060.07-0.02-22.22%6368439.06%
MSFT210702P002200002021-06-14 2:16PM EDT2021-07-020.130.120.13-0.02-13.33%815633.89%
MSFT210709P002200002021-06-14 10:40AM EDT2021-07-090.240.220.23-0.06-20.00%116431.79%
MSFT210716P002200002021-06-14 2:41PM EDT2021-07-160.380.380.39-0.01-2.56%599,07431.01%
MSFT210723P002200002021-06-14 10:11AM EDT2021-07-230.670.630.68-0.04-5.63%319931.59%
MSFT210730P002200002021-06-14 2:09PM EDT2021-07-300.720.710.84-0.08-10.00%1231530.58%
MSFT210820P002200002021-06-14 3:06PM EDT2021-08-201.371.361.39-0.08-5.52%3533,47428.85%
MSFT210917P002200002021-06-14 2:06PM EDT2021-09-172.152.152.19-0.05-2.27%10810,10227.67%
MSFT211015P002200002021-06-14 2:41PM EDT2021-10-152.942.913.00-0.21-6.67%1454,42226.95%
MSFT211119P002200002021-06-14 12:34PM EDT2021-11-194.504.454.55-0.25-5.26%2791,51727.67%
MSFT220121P002200002021-06-14 2:18PM EDT2022-01-216.406.306.50-0.41-6.02%76211,74127.11%
MSFT220318P002200002021-06-14 1:36PM EDT2022-03-188.558.358.60-0.10-1.16%62,81227.50%
MSFT220617P002200002021-06-10 3:57PM EDT2022-06-1711.6011.2511.55-0.25-2.11%13,92727.65%
MSFT220916P002200002021-06-11 3:52PM EDT2022-09-1614.1113.7514.100.00-173227.57%
MSFT230120P002200002021-06-14 1:36PM EDT2023-01-2016.9416.7017.20-1.56-8.43%23,32727.37%
MSFT230317P002200002021-06-09 2:20PM EDT2023-03-1720.3318.4520.800.00-11,15429.34%
MSFT230616P002200002021-06-11 12:57PM EDT2023-06-1621.0020.3023.000.00-2688729.26%