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:155.00
Callsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211015C001550002021-09-21 10:29AM EDT2021-10-15140.60144.10144.850.00-457110.94%
MSFT211119C001550002021-09-23 3:58PM EDT2021-11-19145.05144.10145.050.00-232373.05%
MSFT211217C001550002021-09-23 10:48AM EDT2021-12-17145.85144.20144.950.00-39059.57%
MSFT220121C001550002021-09-24 3:51PM EDT2022-01-21145.07144.65145.35+4.37+3.11%11,93658.37%
MSFT220318C001550002021-08-31 12:29PM EDT2022-03-18149.60144.95145.650.00-150251.29%
MSFT220414C001550002021-09-14 2:00PM EDT2022-04-14146.70144.90145.800.00-51551.62%
MSFT220617C001550002021-08-30 3:55PM EDT2022-06-17150.17145.25146.150.00-134646.95%
MSFT220916C001550002021-09-21 11:08AM EDT2022-09-16143.00144.00148.500.00-11,13549.08%
MSFT230120C001550002021-09-20 1:06PM EDT2023-01-20140.60144.50149.000.00-140043.46%
MSFT230317C001550002021-08-18 10:44AM EDT2023-03-17140.37145.50150.000.00-24543.39%
MSFT230616C001550002021-08-31 2:09PM EDT2023-06-16149.00145.50150.000.00-12440.13%
MSFT240119C001550002021-09-23 10:35AM EDT2024-01-19150.00147.00151.500.00-1837.06%
Putsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211015P001550002021-09-23 1:42PM EDT2021-10-150.010.000.080.00-167798.44%
MSFT211119P001550002021-09-24 11:04AM EDT2021-11-190.210.170.19-0.12-36.36%376971.09%
MSFT211217P001550002021-09-21 2:32PM EDT2021-12-170.600.330.390.00-27863.62%
MSFT220121P001550002021-09-16 2:53PM EDT2022-01-210.720.600.740.00-23,59458.74%
MSFT220318P001550002021-09-20 1:07PM EDT2022-03-181.751.071.210.00-943053.06%
MSFT220414P001550002021-09-23 12:11PM EDT2022-04-141.511.301.440.00-13351.12%
MSFT220617P001550002021-09-13 11:38AM EDT2022-06-172.181.861.950.00-51,46447.80%
MSFT220916P001550002021-09-09 3:40PM EDT2022-09-162.792.003.200.00-14958746.08%
MSFT230120P001550002021-09-09 10:14AM EDT2023-01-203.601.405.250.00-11,08444.96%
MSFT230317P001550002021-08-25 5:33PM EDT2023-03-173.401.506.500.00-41145.22%
MSFT230616P001550002021-08-17 3:00PM EDT2023-06-164.542.507.500.00-38043.66%
MSFT240119P001550002021-09-20 2:41PM EDT2024-01-197.814.508.700.00-112739.45%