UK Markets close in 2 hrs 22 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
299.87-5.35 (-1.75%)
At close: 4:00PM EDT
296.40 -3.46 (-1.16%)
Pre-market: 09:08AM EDT
In the money
Show:ListStraddle
Strike:295.00
Callsfor15 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211015C002950002021-06-24 11:18AM EDT2021-10-152.782.752.90+0.06+2.21%239960.00%
MSFT211119C002950002021-06-23 2:55PM EDT2021-11-194.954.604.85+0.45+10.00%61,9780.00%
MSFT220121C002950002021-06-24 10:51AM EDT2022-01-217.227.207.35+0.37+5.40%136,0916.50%
MSFT220318C002950002021-06-23 11:03AM EDT2022-03-189.929.709.90+0.38+3.98%101538.64%
MSFT220617C002950002021-06-24 10:02AM EDT2022-06-1713.7113.3513.70+1.81+15.21%2032610.84%
MSFT220916C002950002021-06-18 3:49PM EDT2022-09-1616.9017.1017.650.00-104212.76%
Putsfor15 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211015P002950002021-05-17 3:15PM EDT2021-10-1552.520.000.000.00-101.56%
MSFT211119P002950002021-06-09 10:36AM EDT2021-11-1935.6532.6032.950.00-71,23672.75%
MSFT220121P002950002020-11-06 3:49PM EDT2022-01-2180.950.000.000.00-3600.78%
MSFT220318P002950002021-06-21 11:14AM EDT2022-03-1841.8037.8038.350.00-187149.14%
MSFT220617P002950002021-04-30 1:08PM EDT2022-06-1756.0553.0055.700.00-22056.06%
MSFT220916P002950002021-06-17 3:46PM EDT2022-09-1649.5144.8045.350.00-932340.70%
MSFT230616P002950002021-06-22 2:53PM EDT2023-06-1655.9053.4556.000.00-108437.72%