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:165.00
Callsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211001C001650002021-09-17 1:45PM EDT2021-10-01135.00134.10134.850.00-11189.45%
MSFT211015C001650002021-09-21 10:06AM EDT2021-10-15131.15134.10134.850.00-861103.71%
MSFT211119C001650002021-09-24 10:15AM EDT2021-11-19132.70134.15135.10-2.45-1.81%81769.09%
MSFT211217C001650002021-09-22 3:36PM EDT2021-12-17134.85134.50135.200.00-134761.33%
MSFT220121C001650002021-09-24 9:34AM EDT2022-01-21133.65134.80135.50-1.15-0.85%55,66855.52%
MSFT220318C001650002021-09-07 10:13AM EDT2022-03-18134.52135.15135.850.00-111751.33%
MSFT220414C001650002021-09-22 2:17PM EDT2022-04-14135.80135.15136.050.00-1948.98%
MSFT220617C001650002021-09-07 11:13AM EDT2022-06-17136.60135.60136.500.00-118344.82%
MSFT220916C001650002021-09-24 11:19AM EDT2022-09-16135.27134.50139.00-7.11-4.99%293246.62%
MSFT230120C001650002021-09-17 3:53PM EDT2023-01-20138.38135.50140.000.00-129942.29%
MSFT230317C001650002021-08-31 11:00AM EDT2023-03-17140.65135.50140.500.00-44141.02%
MSFT230616C001650002021-09-16 11:21AM EDT2023-06-16140.23136.50141.000.00-54738.82%
Putsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211001P001650002021-09-23 12:24PM EDT2021-10-010.010.000.040.00-29157.81%
MSFT211015P001650002021-09-24 11:56AM EDT2021-10-150.010.010.03-0.03-75.00%140785.94%
MSFT211119P001650002021-09-24 1:17PM EDT2021-11-190.260.230.26-0.02-7.14%3918268.12%
MSFT211217P001650002021-09-23 9:52AM EDT2021-12-170.600.430.540.00-98461.13%
MSFT220121P001650002021-09-22 11:59AM EDT2022-01-211.030.750.820.00-53,75155.42%
MSFT220318P001650002021-08-23 2:49PM EDT2022-03-181.301.291.420.00-365150.38%
MSFT220617P001650002021-09-20 10:51AM EDT2022-06-173.062.212.350.00-31,39445.76%
MSFT220916P001650002021-09-23 12:19PM EDT2022-09-163.402.993.250.00-17578942.58%
MSFT230120P001650002021-09-24 3:46PM EDT2023-01-204.102.096.25+0.15+3.80%21,00543.59%
MSFT230317P001650002021-08-27 10:00AM EDT2023-03-174.752.507.500.00-213643.60%
MSFT230616P001650002021-09-16 9:54AM EDT2023-06-165.403.508.500.00-225641.97%