UK Markets closed

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
In the money
Show:ListStraddle
Strike:145.00
Callsfor15 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211015C001450002021-05-18 1:31PM EDT2021-10-15101.15115.65116.350.00--1560.00%
MSFT211119C001450002021-05-18 12:27PM EDT2021-11-19101.18115.90116.600.00--620.00%
MSFT220121C001450002021-06-23 1:38PM EDT2022-01-21120.90122.55122.950.00-11,5870.00%
MSFT220318C001450002020-10-05 1:57PM EDT2022-03-1871.0074.2578.200.00-1170.00%
MSFT220617C001450002020-11-05 3:57PM EDT2022-06-1783.030.000.000.00-200.00%
MSFT220916C001450002020-10-30 10:16AM EDT2022-09-1676.500.000.000.00-1400.00%
MSFT230120C001450002021-06-18 3:05PM EDT2023-01-20117.79124.15124.850.00-2500.00%
Putsfor15 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211015P001450002021-06-08 3:06PM EDT2021-10-150.460.220.310.00-287132.81%
MSFT211119P001450002021-06-23 10:09AM EDT2021-11-190.490.410.490.00-2987.60%
MSFT220121P001450002021-06-23 11:13AM EDT2022-01-210.840.760.800.00-105,41165.48%
MSFT220318P001450002021-06-17 12:52PM EDT2022-03-181.361.031.190.00-242057.37%
MSFT220617P001450002021-06-24 9:30AM EDT2022-06-171.661.601.73-0.40-19.42%151950.23%
MSFT220916P001450002021-06-14 2:32PM EDT2022-09-162.212.132.28-0.37-14.34%553146.26%
MSFT230120P001450002021-06-17 1:16PM EDT2023-01-203.453.003.200.00-169542.91%
MSFT230616P001450002021-06-24 10:57AM EDT2023-06-164.364.006.30+0.06+1.40%43944.79%