UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
335.46+4.87 (+1.47%)
As of 02:38PM EST. Market open.
In the money
Show:ListStraddle
Strike:150.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211217C001500002021-11-16 1:02PM EST2021-12-17190.20183.95184.700.00-9020.00%
MSFT220121C001500002021-12-01 12:42PM EST2022-01-21189.10184.20185.40+6.20+3.39%51,1610.00%
MSFT220218C001500002021-10-18 2:46PM EST2022-02-18157.00191.30195.400.00-100142.02%
MSFT220318C001500002021-11-23 9:40AM EST2022-03-18186.85184.15185.500.00-22951.37%
MSFT220414C001500002021-11-18 12:02PM EST2022-04-14192.20184.65185.700.00-111256.15%
MSFT220617C001500002021-11-22 3:35PM EST2022-06-17193.95184.55185.550.00-236141.02%
MSFT220916C001500002021-11-23 1:48PM EST2022-09-16186.50184.95186.300.00-111,10245.83%
MSFT230120C001500002021-11-30 12:56PM EST2023-01-20182.25185.40186.850.00-146341.71%
MSFT230317C001500002021-11-22 3:36PM EST2023-03-17194.92185.30187.300.00-14241.28%
MSFT230616C001500002021-11-29 10:24AM EST2023-06-16190.22185.90188.200.00-19941.02%
MSFT240119C001500002021-11-29 2:31PM EST2024-01-19190.70186.50191.500.00-113742.16%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211217P001500002021-11-26 10:32AM EST2021-12-170.010.000.060.00-1520127.34%
MSFT220121P001500002021-11-30 12:49PM EST2022-01-210.080.020.100.00-6311,12077.73%
MSFT220218P001500002021-12-01 11:01AM EST2022-02-180.130.080.20-0.01-7.14%262668.56%
MSFT220318P001500002021-11-24 11:42AM EST2022-03-180.230.190.310.00-12,75763.28%
MSFT220414P001500002021-11-11 2:36PM EST2022-04-140.320.320.450.00-512159.91%
MSFT220617P001500002021-11-29 1:06PM EST2022-06-170.650.710.840.00-1184,34654.74%
MSFT220916P001500002021-12-01 10:07AM EST2022-09-161.251.211.34+0.02+1.63%31,67849.74%
MSFT230120P001500002021-12-01 2:01PM EST2023-01-201.961.942.11-0.11-5.31%323,91445.28%
MSFT230317P001500002021-12-01 2:01PM EST2023-03-172.462.312.63+0.06+2.50%252744.49%
MSFT230616P001500002021-12-01 1:38PM EST2023-06-162.902.913.45+0.02+0.69%832643.25%
MSFT240119P001500002021-11-24 9:52AM EST2024-01-194.082.985.650.00-13029741.47%