Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
298.58+3.78 (+1.28%)
At close: 4:00PM EDT
Strike:115.00
Callsfor15 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211015C00115000 | 2021-03-03 10:35AM EDT | 2021-10-15 | 118.00 | 127.50 | 128.40 | 0.00 | - | - | 0 | 0.00% |
| MSFT220121C00115000 | 2021-06-23 9:35AM EDT | 2022-01-21 | 151.67 | 152.60 | 153.35 | 0.00 | - | 1 | 244 | 0.00% |
| MSFT220318C00115000 | 2020-07-09 2:58PM EDT | 2022-03-18 | 101.51 | 98.50 | 102.65 | 0.00 | - | 21 | 25 | 0.00% |
| MSFT220617C00115000 | 2021-06-22 3:00PM EDT | 2022-06-17 | 150.60 | 150.80 | 154.00 | 0.00 | - | 1 | 67 | 0.00% |
| MSFT220916C00115000 | 2021-06-16 2:26PM EDT | 2022-09-16 | 141.74 | 152.40 | 153.10 | 0.00 | - | 1 | 74 | 0.00% |
| MSFT230120C00115000 | 2021-06-21 1:25PM EDT | 2023-01-20 | 147.94 | 152.25 | 153.00 | 0.00 | - | 1 | 36 | 0.00% |
| MSFT230616C00115000 | 2021-06-23 2:25PM EDT | 2023-06-16 | 151.00 | 150.95 | 153.60 | 0.00 | - | 3 | 104 | 0.00% |
Putsfor15 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211015P00115000 | 2021-06-15 3:46PM EDT | 2021-10-15 | 0.12 | 0.07 | 0.15 | 0.00 | - | 10 | 267 | 154.88% |
| MSFT220121P00115000 | 2021-06-24 11:52AM EDT | 2022-01-21 | 0.39 | 0.39 | 0.41 | -0.06 | -13.33% | 11 | 3,636 | 76.37% |
| MSFT220318P00115000 | 2021-05-20 2:37PM EDT | 2022-03-18 | 1.03 | 0.34 | 1.26 | 0.00 | - | 1 | 53 | 69.85% |
| MSFT220617P00115000 | 2021-06-14 12:18PM EDT | 2022-06-17 | 1.04 | 0.82 | 0.92 | 0.00 | - | 24 | 438 | 57.45% |
| MSFT220916P00115000 | 2021-06-14 1:00PM EDT | 2022-09-16 | 1.35 | 1.17 | 1.21 | 0.00 | - | 12 | 124 | 52.30% |
| MSFT230120P00115000 | 2021-06-18 9:30AM EDT | 2023-01-20 | 1.80 | 1.59 | 1.73 | 0.00 | - | 2 | 613 | 48.18% |
| MSFT230616P00115000 | 2021-06-24 10:57AM EDT | 2023-06-16 | 2.24 | 2.01 | 2.59 | -0.19 | -7.82% | 13 | 906 | 45.80% |
© 2021 Verizon Media. All rights reserved.
