UK markets open in 1 hour 4 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
265.51+2.88 (+1.10%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210716C001500002021-06-18 9:57AM EDT2021-07-16110.870.000.000.00-200.00%
MSFT210820C001500002021-05-27 1:51PM EDT2021-08-20100.650.000.000.00-100.00%
MSFT210917C001500002021-06-22 3:03PM EDT2021-09-17115.550.000.000.00-400.00%
MSFT211015C001500002021-06-08 2:59PM EDT2021-10-15103.900.000.000.00-200.00%
MSFT211119C001500002021-05-18 1:33PM EDT2021-11-1996.45109.40113.700.00--750.00%
MSFT220121C001500002021-06-22 1:11PM EDT2022-01-21115.350.000.000.00-400.00%
MSFT220318C001500002021-06-17 1:39PM EDT2022-03-18112.340.000.000.00-200.00%
MSFT220617C001500002021-06-22 3:16PM EDT2022-06-17117.270.000.000.00-300.00%
MSFT220916C001500002021-06-22 3:51PM EDT2022-09-16117.200.000.000.00-800.00%
MSFT230120C001500002021-06-22 10:31AM EDT2023-01-20116.810.000.000.00-500.00%
MSFT230317C001500002021-06-07 10:52AM EDT2023-03-17106.000.000.000.00-100.00%
MSFT230616C001500002021-06-22 3:06PM EDT2023-06-16120.700.000.000.00-100.00%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210625P001500002021-05-21 11:48AM EDT2021-06-250.100.002.280.00-55366.02%
MSFT210702P001500002021-06-02 12:46PM EDT2021-07-020.050.000.000.00-2050.00%
MSFT210716P001500002021-06-15 11:40AM EDT2021-07-160.020.000.000.00-6050.00%
MSFT210723P001500002021-06-10 12:34PM EDT2021-07-230.080.000.000.00-18050.00%
MSFT210820P001500002021-06-22 10:34AM EDT2021-08-200.100.000.000.00-1025.00%
MSFT210917P001500002021-06-22 3:20PM EDT2021-09-170.230.000.000.00-2025.00%
MSFT211015P001500002021-06-22 12:24PM EDT2021-10-150.370.000.000.00-1025.00%
MSFT211119P001500002021-06-22 3:56PM EDT2021-11-190.570.000.000.00-9012.50%
MSFT220121P001500002021-06-22 2:30PM EDT2022-01-210.970.000.000.00-12012.50%
MSFT220318P001500002021-06-17 12:53PM EDT2022-03-181.380.000.000.00-4012.50%
MSFT220617P001500002021-06-22 12:16PM EDT2022-06-172.050.000.000.00-1012.50%
MSFT220916P001500002021-06-16 2:01PM EDT2022-09-163.000.000.000.00-23012.50%
MSFT230120P001500002021-06-22 3:02PM EDT2023-01-203.600.000.000.00-1806.25%
MSFT230317P001500002021-06-10 2:29PM EDT2023-03-175.320.000.000.00-306.25%
MSFT230616P001500002021-06-22 2:39PM EDT2023-06-165.210.000.000.00-806.25%