UK markets closed

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
In the money
Show:ListStraddle
Strike:365.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210924C003650002021-09-15 12:47PM EDT2021-09-240.020.000.010.00-139451.56%
MSFT211001C003650002021-09-13 1:10PM EDT2021-10-010.020.000.040.00-3098240.43%
MSFT211008C003650002021-09-16 2:35PM EDT2021-10-080.040.000.070.00-4133434.77%
MSFT211015C003650002021-09-17 3:58PM EDT2021-10-150.050.020.09-0.04-44.44%214830.86%
MSFT211029C003650002021-09-17 2:31PM EDT2021-10-290.160.090.22-0.02-11.11%87528.32%
MSFT211119C003650002021-09-16 11:09AM EDT2021-11-190.350.290.350.00-2824.78%
MSFT220121C003650002021-09-17 2:28PM EDT2022-01-211.211.091.24-0.04-3.20%21,40322.27%
MSFT220318C003650002021-09-15 1:23PM EDT2022-03-183.122.662.860.00-261,15822.86%
MSFT220414C003650002021-09-17 3:47PM EDT2022-04-143.603.403.65-0.35-8.86%19322.92%
MSFT220617C003650002021-09-16 12:19PM EDT2022-06-176.055.706.050.00-1637723.69%
MSFT220916C003650002021-09-17 9:31AM EDT2022-09-169.569.009.40+0.36+3.91%31,96224.28%
MSFT230120C003650002021-09-17 11:06AM EDT2023-01-2013.0511.1014.85-0.45-3.33%175625.63%
MSFT230317C003650002021-09-15 11:16AM EDT2023-03-1715.0014.1017.550.00-446526.35%
MSFT230616C003650002021-09-17 11:57AM EDT2023-06-1618.6916.7520.75-1.11-5.61%238526.60%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210924P003650002021-09-14 12:59PM EDT2021-09-2464.5562.7067.150.00-11114.36%
MSFT211022P003650002021-09-09 9:55AM EDT2021-10-2263.6962.6066.850.00--146.16%
MSFT211119P003650002021-08-24 3:16PM EDT2021-11-1962.8065.3066.300.00--531.26%
MSFT220121P003650002021-09-01 3:45PM EDT2022-01-2163.8565.8566.800.00-13023.93%
MSFT220318P003650002021-09-08 12:57PM EDT2022-03-1869.2467.6068.500.00-105424.02%
MSFT220414P003650002021-09-17 3:54PM EDT2022-04-1468.8068.2069.20+4.35+6.75%14823.75%
MSFT220617P003650002021-09-01 9:35AM EDT2022-06-1767.7570.9071.850.00-113124.65%
MSFT220916P003650002021-09-17 2:23PM EDT2022-09-1674.1074.2575.00+1.73+2.39%25724.82%
MSFT230120P003650002021-09-15 11:49AM EDT2023-01-2076.1576.7080.050.00-214825.73%
MSFT230317P003650002021-09-02 3:58PM EDT2023-03-1778.8578.5583.000.00-1366926.63%
MSFT230616P003650002021-08-25 5:33PM EDT2023-06-16114.2781.8585.750.00-1026.55%