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
Strike:155.00
Callsfor1 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211015C00155000 | 2021-09-21 10:29AM EDT | 2021-10-15 | 140.60 | 144.10 | 144.85 | 0.00 | - | 4 | 57 | 110.94% |
| MSFT211119C00155000 | 2021-09-23 3:58PM EDT | 2021-11-19 | 145.05 | 144.10 | 145.05 | 0.00 | - | 23 | 23 | 73.05% |
| MSFT211217C00155000 | 2021-09-23 10:48AM EDT | 2021-12-17 | 145.85 | 144.20 | 144.95 | 0.00 | - | 3 | 90 | 59.57% |
| MSFT220121C00155000 | 2021-09-24 3:51PM EDT | 2022-01-21 | 145.07 | 144.65 | 145.35 | +4.37 | +3.11% | 1 | 1,936 | 58.37% |
| MSFT220318C00155000 | 2021-08-31 12:29PM EDT | 2022-03-18 | 149.60 | 144.95 | 145.65 | 0.00 | - | 1 | 502 | 51.29% |
| MSFT220414C00155000 | 2021-09-14 2:00PM EDT | 2022-04-14 | 146.70 | 144.90 | 145.80 | 0.00 | - | 5 | 15 | 51.62% |
| MSFT220617C00155000 | 2021-08-30 3:55PM EDT | 2022-06-17 | 150.17 | 145.25 | 146.15 | 0.00 | - | 1 | 346 | 46.95% |
| MSFT220916C00155000 | 2021-09-21 11:08AM EDT | 2022-09-16 | 143.00 | 144.00 | 148.50 | 0.00 | - | 1 | 1,135 | 49.08% |
| MSFT230120C00155000 | 2021-09-20 1:06PM EDT | 2023-01-20 | 140.60 | 144.50 | 149.00 | 0.00 | - | 1 | 400 | 43.46% |
| MSFT230317C00155000 | 2021-08-18 10:44AM EDT | 2023-03-17 | 140.37 | 145.50 | 150.00 | 0.00 | - | 2 | 45 | 43.39% |
| MSFT230616C00155000 | 2021-08-31 2:09PM EDT | 2023-06-16 | 149.00 | 145.50 | 150.00 | 0.00 | - | 1 | 24 | 40.13% |
| MSFT240119C00155000 | 2021-09-23 10:35AM EDT | 2024-01-19 | 150.00 | 147.00 | 151.50 | 0.00 | - | 1 | 8 | 37.06% |
Putsfor1 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211015P00155000 | 2021-09-23 1:42PM EDT | 2021-10-15 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 677 | 98.44% |
| MSFT211119P00155000 | 2021-09-24 11:04AM EDT | 2021-11-19 | 0.21 | 0.17 | 0.19 | -0.12 | -36.36% | 37 | 69 | 71.09% |
| MSFT211217P00155000 | 2021-09-21 2:32PM EDT | 2021-12-17 | 0.60 | 0.33 | 0.39 | 0.00 | - | 2 | 78 | 63.62% |
| MSFT220121P00155000 | 2021-09-16 2:53PM EDT | 2022-01-21 | 0.72 | 0.60 | 0.74 | 0.00 | - | 2 | 3,594 | 58.74% |
| MSFT220318P00155000 | 2021-09-20 1:07PM EDT | 2022-03-18 | 1.75 | 1.07 | 1.21 | 0.00 | - | 9 | 430 | 53.06% |
| MSFT220414P00155000 | 2021-09-23 12:11PM EDT | 2022-04-14 | 1.51 | 1.30 | 1.44 | 0.00 | - | 1 | 33 | 51.12% |
| MSFT220617P00155000 | 2021-09-13 11:38AM EDT | 2022-06-17 | 2.18 | 1.86 | 1.95 | 0.00 | - | 5 | 1,464 | 47.80% |
| MSFT220916P00155000 | 2021-09-09 3:40PM EDT | 2022-09-16 | 2.79 | 2.00 | 3.20 | 0.00 | - | 149 | 587 | 46.08% |
| MSFT230120P00155000 | 2021-09-09 10:14AM EDT | 2023-01-20 | 3.60 | 1.40 | 5.25 | 0.00 | - | 1 | 1,084 | 44.96% |
| MSFT230317P00155000 | 2021-08-25 5:33PM EDT | 2023-03-17 | 3.40 | 1.50 | 6.50 | 0.00 | - | 4 | 11 | 45.22% |
| MSFT230616P00155000 | 2021-08-17 3:00PM EDT | 2023-06-16 | 4.54 | 2.50 | 7.50 | 0.00 | - | 38 | 0 | 43.66% |
| MSFT240119P00155000 | 2021-09-20 2:41PM EDT | 2024-01-19 | 7.81 | 4.50 | 8.70 | 0.00 | - | 11 | 27 | 39.45% |
© 2021 Verizon Media. All rights reserved.
