UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
305.22+0.40 (+0.13%)
At close: 4:00PM EDT
304.77 -0.45 (-0.15%)
After hours: 06:40PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor17 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210917C001500002021-09-16 2:30PM EDT2021-09-17153.50154.65155.85+5.50+3.72%1178332.81%
MSFT211015C001500002021-09-03 3:22PM EDT2021-10-15151.80154.65155.850.00-3911785.55%
MSFT211119C001500002021-09-03 11:04AM EDT2021-11-19152.00154.85156.050.00-1372.71%
MSFT211217C001500002021-08-27 11:45AM EDT2021-12-17150.10154.95156.150.00-164763.77%
MSFT220121C001500002021-09-16 1:10PM EDT2022-01-21153.00155.15156.45+1.40+0.92%22,04559.03%
MSFT220318C001500002021-09-10 1:51PM EDT2022-03-18149.94155.45156.650.00-9080952.15%
MSFT220414C001500002021-09-16 10:10AM EDT2022-04-14153.15155.50156.80+3.20+2.13%4654.71%
MSFT220617C001500002021-09-15 2:44PM EDT2022-06-17155.50155.85157.150.00-550149.88%
MSFT220916C001500002021-09-16 2:30PM EDT2022-09-16155.48154.50157.00+0.48+0.31%1079442.51%
MSFT230120C001500002021-09-15 9:49AM EDT2023-01-20156.50155.00159.500.00-150844.71%
MSFT230317C001500002021-08-30 11:02AM EDT2023-03-17155.00155.00160.000.00-14843.59%
MSFT230616C001500002021-09-16 11:05AM EDT2023-06-16154.21155.50160.50-2.69-1.71%313141.45%
Putsfor17 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210917P001500002021-08-26 10:15AM EDT2021-09-170.010.000.010.00-33,731287.50%
MSFT211015P001500002021-09-16 3:46PM EDT2021-10-150.020.010.08-0.03-60.00%12,51289.45%
MSFT211119P001500002021-09-10 3:55PM EDT2021-11-190.270.110.210.00-221269.63%
MSFT211217P001500002021-09-15 3:44PM EDT2021-12-170.360.330.400.00-15018264.75%
MSFT220121P001500002021-09-16 12:20PM EDT2022-01-210.640.620.74-0.01-1.54%7010,38060.60%
MSFT220318P001500002021-09-16 3:37PM EDT2022-03-181.100.961.20+0.01+0.92%152,84054.64%
MSFT220414P001500002021-09-16 2:32PM EDT2022-04-141.311.261.42-0.07-5.07%103153.08%
MSFT220617P001500002021-09-15 10:50AM EDT2022-06-171.851.691.900.00-64,31849.77%
MSFT220916P001500002021-09-16 1:14PM EDT2022-09-162.582.432.66+0.15+6.17%141,74746.35%
MSFT230120P001500002021-09-16 3:46PM EDT2023-01-203.021.783.30-0.13-4.13%13,52842.00%
MSFT230317P001500002021-09-15 1:14PM EDT2023-03-173.552.586.000.00-252146.42%
MSFT230616P001500002021-09-16 11:55AM EDT2023-06-164.402.906.50+0.12+2.80%2034543.98%