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:120.00
Callsfor15 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211015C00120000 | 2021-03-02 10:35AM EDT | 2021-10-15 | 116.55 | 121.65 | 122.20 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT211119C00120000 | 2021-06-14 12:09AM EDT | 2021-11-19 | 137.25 | 147.05 | 147.60 | 0.00 | - | - | 1 | 0.00% |
| MSFT220121C00120000 | 2021-06-22 3:24PM EDT | 2022-01-21 | 146.00 | 147.35 | 147.90 | 0.00 | - | 2 | 479 | 0.00% |
| MSFT220318C00120000 | 2021-05-07 9:48AM EDT | 2022-03-18 | 132.50 | 129.00 | 133.50 | 0.00 | - | 1 | 17 | 0.00% |
| MSFT220617C00120000 | 2021-06-21 1:29PM EDT | 2022-06-17 | 145.19 | 147.40 | 148.10 | 0.00 | - | 1 | 143 | 0.00% |
| MSFT220916C00120000 | 2021-06-17 3:40PM EDT | 2022-09-16 | 142.00 | 147.55 | 148.30 | 0.00 | - | 1 | 301 | 0.00% |
| MSFT230120C00120000 | 2020-11-10 2:02PM EDT | 2023-01-20 | 96.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT230616C00120000 | 2021-06-22 3:51PM EDT | 2023-06-16 | 146.49 | 146.25 | 150.25 | 0.00 | - | 2 | 44 | 0.00% |
Putsfor15 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211015P00120000 | 2021-06-22 12:25PM EDT | 2021-10-15 | 0.16 | 0.09 | 0.17 | 0.00 | - | 4 | 335 | 154.88% |
| MSFT211119P00120000 | 2021-06-22 3:56PM EDT | 2021-11-19 | 0.27 | 0.21 | 0.29 | 0.00 | - | 7 | 13 | 101.07% |
| MSFT220121P00120000 | 2021-06-22 3:26PM EDT | 2022-01-21 | 0.48 | 0.43 | 0.45 | 0.00 | - | 10 | 3,233 | 74.46% |
| MSFT220318P00120000 | 2021-05-21 2:03PM EDT | 2022-03-18 | 1.19 | 0.53 | 0.87 | 0.00 | - | 1 | 518 | 65.75% |
| MSFT220617P00120000 | 2020-11-09 1:44PM EDT | 2022-06-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT220916P00120000 | 2021-06-03 1:04PM EDT | 2022-09-16 | 1.68 | 1.25 | 1.37 | 0.00 | - | 1 | 412 | 51.10% |
| MSFT230120P00120000 | 2021-06-02 10:00AM EDT | 2023-01-20 | 2.25 | 1.80 | 1.93 | 0.00 | - | 1 | 608 | 47.28% |
| MSFT230616P00120000 | 2021-06-03 1:04PM EDT | 2023-06-16 | 3.76 | 2.28 | 4.65 | 0.00 | - | 76 | 122 | 50.43% |
© 2021 Verizon Media. All rights reserved.
