UK markets close in 2 hours 42 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
299.56+0.98 (+0.33%)
At close: 4:00PM EDT
297.83 -1.73 (-0.58%)
Pre-market: 08:48AM EDT
In the money
Show:ListStraddle
Strike:325.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210924C003250002021-09-23 3:56PM EDT2021-09-240.010.000.000.00-1053825.00%
MSFT211001C003250002021-09-23 3:39PM EDT2021-10-010.030.000.000.00-1031,19412.50%
MSFT211008C003250002021-09-23 3:13PM EDT2021-10-080.080.000.000.00-896426.25%
MSFT211015C003250002021-09-23 3:39PM EDT2021-10-150.200.000.000.00-3407,9816.25%
MSFT211022C003250002021-09-23 3:40PM EDT2021-10-220.420.000.000.00-1497226.25%
MSFT211029C003250002021-09-23 3:19PM EDT2021-10-291.100.000.000.00-325836.25%
MSFT211119C003250002021-09-23 3:58PM EDT2021-11-192.100.000.000.00-33510,6136.25%
MSFT220121C003250002021-09-23 2:44PM EDT2022-01-215.720.000.000.00-434,5323.13%
MSFT220318C003250002021-09-23 3:55PM EDT2022-03-189.470.000.000.00-851,7253.13%
MSFT220414C003250002021-09-23 3:53PM EDT2022-04-1410.960.000.000.00-73573.13%
MSFT220617C003250002021-09-23 10:56AM EDT2022-06-1715.200.000.000.00-2618,2191.56%
MSFT220916C003250002021-09-23 2:49PM EDT2022-09-1619.100.000.000.00-34461.56%
MSFT230120C003250002021-09-23 3:37PM EDT2023-01-2024.260.000.000.00-92,5231.56%
MSFT230317C003250002021-09-21 1:24PM EDT2023-03-1725.800.000.000.00-41511.56%
MSFT230616C003250002021-09-23 3:53PM EDT2023-06-1630.380.000.000.00-116021.56%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210924P003250002021-09-23 10:15AM EDT2021-09-2424.500.000.000.00-340.00%
MSFT211001P003250002021-09-21 2:50PM EDT2021-10-0129.200.000.000.00-2710.00%
MSFT211008P003250002021-09-23 10:50AM EDT2021-10-0824.600.000.000.00-15740.00%
MSFT211015P003250002021-09-23 10:25AM EDT2021-10-1524.550.000.000.00-31500.00%
MSFT211022P003250002021-09-20 11:31AM EDT2021-10-2230.530.000.000.00-1210.00%
MSFT211119P003250002021-09-23 3:14PM EDT2021-11-1927.330.000.000.00-61,9520.00%
MSFT220121P003250002021-09-23 10:01AM EDT2022-01-2131.330.000.000.00-23520.00%
MSFT220318P003250002021-09-23 9:54AM EDT2022-03-1835.750.000.000.00-21590.00%
MSFT220414P003250002021-09-20 11:21AM EDT2022-04-1441.450.000.000.00-81130.00%
MSFT220617P003250002021-09-20 9:44AM EDT2022-06-1742.100.000.000.00-111960.00%
MSFT220916P003250002021-09-20 1:03PM EDT2022-09-1651.130.000.000.00-63750.00%
MSFT230120P003250002021-09-21 12:42PM EDT2023-01-2052.900.000.000.00-41770.00%
MSFT230317P003250002021-08-25 5:33PM EDT2023-03-1758.000.000.000.00-2190.00%
MSFT230616P003250002021-09-20 11:02AM EDT2023-06-1661.500.000.000.00-3680.00%