UK Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
298.58+3.78 (+1.28%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor15 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211015C001600002021-06-14 11:38AM EDT2021-10-15107.04107.20107.90+8.74+8.89%101830.00%
MSFT220121C001600002020-11-10 4:41PM EDT2022-01-2157.800.000.000.00-2500.00%
MSFT220318C001600002021-06-21 3:56PM EDT2022-03-18106.95107.80108.450.00-22080.00%
MSFT220617C001600002020-11-04 4:01PM EDT2022-06-1766.200.000.000.00-100.00%
MSFT220916C001600002021-06-22 12:25PM EDT2022-09-16109.00108.85109.55+1.43+1.33%11,0430.00%
MSFT230120C001600002021-06-24 10:58AM EDT2023-01-20110.15110.10110.85+1.45+1.33%21,2170.00%
Putsfor15 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211015P001600002021-06-24 11:36AM EDT2021-10-150.390.350.41-0.04-9.30%1869122.17%
MSFT211119P001600002021-06-23 10:53AM EDT2021-11-190.700.580.670.00-725380.74%
MSFT220121P001600002021-06-24 11:19AM EDT2022-01-211.031.001.07-0.12-10.43%508,43960.35%
MSFT220318P001600002020-10-09 10:04AM EDT2022-03-1812.056.8010.200.00-163682.59%
MSFT220617P001600002021-06-21 11:50AM EDT2022-06-172.652.202.370.00-22,46747.63%
MSFT220916P001600002021-06-22 1:31PM EDT2022-09-163.362.953.150.00-31,84643.90%
MSFT230120P001600002020-11-10 3:40PM EDT2023-01-2015.840.000.000.00-18012.50%
MSFT230616P001600002021-06-23 1:12PM EDT2023-06-165.155.407.750.00-2030942.28%