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:130.00
Callsfor15 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211015C00130000 | 2021-06-18 11:35AM EDT | 2021-10-15 | 130.30 | 137.15 | 137.75 | 0.00 | - | 2 | 18 | 0.00% |
| MSFT211119C00130000 | 2021-05-18 12:30PM EDT | 2021-11-19 | 115.81 | 130.75 | 131.10 | 0.00 | - | - | 1 | 0.00% |
| MSFT220121C00130000 | 2021-06-17 12:28PM EDT | 2022-01-21 | 130.20 | 137.20 | 137.85 | 0.00 | - | 15 | 1,616 | 0.00% |
| MSFT220318C00130000 | 2020-11-04 11:52AM EDT | 2022-03-18 | 88.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220617C00130000 | 2020-11-09 1:13PM EDT | 2022-06-17 | 96.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220916C00130000 | 2021-06-24 10:39AM EDT | 2022-09-16 | 138.20 | 136.60 | 140.75 | +2.70 | +1.99% | 2 | 271 | 0.00% |
| MSFT230120C00130000 | 2021-06-16 3:03PM EDT | 2023-01-20 | 130.50 | 137.80 | 138.60 | 0.00 | - | 1 | 76 | 0.00% |
| MSFT230616C00130000 | 2021-06-22 1:58PM EDT | 2023-06-16 | 138.15 | 137.15 | 141.45 | 0.00 | - | 4 | 114 | 0.00% |
Putsfor15 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211015P00130000 | 2021-06-23 3:03PM EDT | 2021-10-15 | 0.20 | 0.14 | 0.21 | 0.00 | - | 1 | 408 | 147.27% |
| MSFT220121P00130000 | 2020-11-10 3:36PM EDT | 2022-01-21 | 3.42 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MSFT220318P00130000 | 2021-06-09 3:51PM EDT | 2022-03-18 | 1.12 | 0.73 | 0.81 | 0.00 | - | 7 | 372 | 61.38% |
| MSFT220617P00130000 | 2021-06-08 10:17AM EDT | 2022-06-17 | 1.57 | 1.16 | 1.25 | 0.00 | - | 1 | 1,173 | 53.69% |
| MSFT220916P00130000 | 2020-11-05 10:46AM EDT | 2022-09-16 | 5.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT230120P00130000 | 2021-06-21 3:33PM EDT | 2023-01-20 | 2.27 | 2.18 | 2.37 | 0.00 | - | 20 | 1,224 | 45.43% |
| MSFT230616P00130000 | 2021-06-11 12:20PM EDT | 2023-06-16 | 3.65 | 2.80 | 3.50 | 0.00 | - | 20 | 66 | 43.40% |
© 2021 Verizon Media. All rights reserved.
