UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
299.35-0.21 (-0.07%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211015C001400002021-09-21 2:50PM EDT2021-10-15156.05158.85159.850.00-31950.00%
MSFT211119C001400002021-09-20 11:41AM EDT2021-11-19157.40159.00159.95+2.69+1.74%55478.32%
MSFT220121C001400002021-09-20 10:28AM EDT2022-01-21156.00159.30160.200.00-148562.01%
MSFT220318C001400002021-09-20 1:37PM EDT2022-03-18154.00159.70160.400.00-57255.59%
MSFT220617C001400002021-09-01 2:23PM EDT2022-06-17164.60159.80160.750.00-39550.82%
MSFT220916C001400002021-09-24 10:24AM EDT2022-09-16158.20158.10163.00-8.08-4.86%171853.80%
MSFT230120C001400002021-09-15 1:25PM EDT2023-01-20166.10158.50163.500.00-915747.72%
MSFT230317C001400002021-08-25 5:32PM EDT2023-03-17145.05159.00163.500.00-122545.16%
MSFT230616C001400002021-09-21 12:29PM EDT2023-06-16160.00159.50164.000.00-13542.99%
Putsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211015P001400002021-09-24 12:44PM EDT2021-10-150.010.000.07-0.01-50.00%5368114.06%
MSFT211119P001400002021-09-24 1:04PM EDT2021-11-190.130.100.12+0.01+8.33%811,46277.34%
MSFT220121P001400002021-09-24 10:38AM EDT2022-01-210.520.420.56-0.11-17.46%16,69063.97%
MSFT220318P001400002021-09-24 9:52AM EDT2022-03-180.980.800.93-0.12-10.91%834957.64%
MSFT220617P001400002021-09-20 3:46PM EDT2022-06-172.091.421.560.00-251451.49%
MSFT220916P001400002021-09-17 3:54PM EDT2022-09-162.441.382.650.00-567450.01%
MSFT230120P001400002021-09-23 12:15PM EDT2023-01-202.720.503.750.00-1971446.59%
MSFT230317P001400002021-09-24 3:52PM EDT2023-03-173.230.655.50+0.66+25.68%9050248.67%
MSFT230616P001400002021-09-15 1:21PM EDT2023-06-163.602.404.600.00-437742.93%