UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
257.89+0.65 (+0.25%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor18 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210618C001000002021-06-08 11:05AM EDT2021-06-18153.83155.40160.050.00-161462.70%
MSFT210917C001000002021-06-09 3:08PM EDT2021-09-17153.95155.50160.250.00-118117.27%
MSFT220121C001000002021-06-09 11:42AM EDT2022-01-21154.95156.45160.250.00-11,02057.62%
MSFT220318C001000002021-04-05 11:15AM EDT2022-03-18148.62147.90148.850.00-1280.00%
MSFT220617C001000002021-05-28 3:51PM EDT2022-06-17155.60153.25162.100.00-221568.81%
MSFT220916C001000002021-05-10 12:20PM EDT2022-09-16150.97153.65154.500.00-1106020.00%
Putsfor18 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210618P001000002021-05-27 2:37PM EDT2021-06-180.010.000.100.00-14,409268.75%
MSFT210917P001000002021-06-11 2:43PM EDT2021-09-170.060.010.10-0.01-14.29%12,17167.58%
MSFT220121P001000002021-06-09 1:34PM EDT2022-01-210.370.250.460.00-1122,83155.62%
MSFT220318P001000002021-06-11 2:57PM EDT2022-03-180.530.400.590.00-23782452.20%
MSFT220617P001000002021-06-11 2:57PM EDT2022-06-170.760.560.83-0.03-3.80%4741,97049.19%
MSFT220916P001000002021-06-11 2:57PM EDT2022-09-160.990.541.08-0.02-1.98%3171,49946.13%