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:170.00
Callsfor15 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211015C001700002021-06-01 12:24PM EDT2021-10-1579.1497.2597.700.00-12040.00%
MSFT211119C001700002021-05-18 1:58PM EDT2021-11-1976.4591.3091.800.00--190.00%
MSFT220121C001700002021-06-24 10:31AM EDT2022-01-2198.4297.6098.20+1.92+1.99%663,2710.00%
MSFT220318C001700002021-06-18 11:12AM EDT2022-03-1892.1098.4099.100.00-24790.00%
MSFT220617C001700002021-06-23 3:59PM EDT2022-06-1797.6699.30100.000.00-242450.00%
MSFT220916C001700002021-06-15 3:43PM EDT2022-09-1699.0099.95100.500.00-15940.00%
MSFT230120C001700002021-06-21 10:11AM EDT2023-01-20100.50101.15101.950.00-103970.00%
MSFT230616C001700002021-06-24 12:19PM EDT2023-06-16103.13102.45104.80+1.53+1.51%3490.00%
Putsfor15 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211015P001700002021-06-21 2:56PM EDT2021-10-150.550.450.490.00-31304115.09%
MSFT211119P001700002021-06-23 12:37PM EDT2021-11-190.870.740.830.00-426176.59%
MSFT220121P001700002021-06-24 10:57AM EDT2022-01-211.341.231.32-0.04-2.90%115,08057.37%
MSFT220318P001700002021-06-21 10:44AM EDT2022-03-182.241.791.900.00-2475250.98%
MSFT220617P001700002020-11-05 3:01PM EDT2022-06-1711.950.000.000.00-1012.50%
MSFT220916P001700002021-06-21 11:33AM EDT2022-09-164.003.703.900.00-701,75142.52%
MSFT230120P001700002021-06-18 3:59PM EDT2023-01-205.895.055.350.00-22,79639.83%
MSFT230616P001700002021-06-09 11:59AM EDT2023-06-1610.736.008.300.00-2042839.86%