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
Strike:170.00
Callsfor15 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211015C00170000 | 2021-06-01 12:24PM EDT | 2021-10-15 | 79.14 | 97.25 | 97.70 | 0.00 | - | 1 | 204 | 0.00% |
| MSFT211119C00170000 | 2021-05-18 1:58PM EDT | 2021-11-19 | 76.45 | 91.30 | 91.80 | 0.00 | - | - | 19 | 0.00% |
| MSFT220121C00170000 | 2021-06-24 10:31AM EDT | 2022-01-21 | 98.42 | 97.60 | 98.20 | +1.92 | +1.99% | 66 | 3,271 | 0.00% |
| MSFT220318C00170000 | 2021-06-18 11:12AM EDT | 2022-03-18 | 92.10 | 98.40 | 99.10 | 0.00 | - | 2 | 479 | 0.00% |
| MSFT220617C00170000 | 2021-06-23 3:59PM EDT | 2022-06-17 | 97.66 | 99.30 | 100.00 | 0.00 | - | 24 | 245 | 0.00% |
| MSFT220916C00170000 | 2021-06-15 3:43PM EDT | 2022-09-16 | 99.00 | 99.95 | 100.50 | 0.00 | - | 1 | 594 | 0.00% |
| MSFT230120C00170000 | 2021-06-21 10:11AM EDT | 2023-01-20 | 100.50 | 101.15 | 101.95 | 0.00 | - | 10 | 397 | 0.00% |
| MSFT230616C00170000 | 2021-06-24 12:19PM EDT | 2023-06-16 | 103.13 | 102.45 | 104.80 | +1.53 | +1.51% | 3 | 49 | 0.00% |
Putsfor15 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211015P00170000 | 2021-06-21 2:56PM EDT | 2021-10-15 | 0.55 | 0.45 | 0.49 | 0.00 | - | 31 | 304 | 115.09% |
| MSFT211119P00170000 | 2021-06-23 12:37PM EDT | 2021-11-19 | 0.87 | 0.74 | 0.83 | 0.00 | - | 4 | 261 | 76.59% |
| MSFT220121P00170000 | 2021-06-24 10:57AM EDT | 2022-01-21 | 1.34 | 1.23 | 1.32 | -0.04 | -2.90% | 1 | 15,080 | 57.37% |
| MSFT220318P00170000 | 2021-06-21 10:44AM EDT | 2022-03-18 | 2.24 | 1.79 | 1.90 | 0.00 | - | 24 | 752 | 50.98% |
| MSFT220617P00170000 | 2020-11-05 3:01PM EDT | 2022-06-17 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT220916P00170000 | 2021-06-21 11:33AM EDT | 2022-09-16 | 4.00 | 3.70 | 3.90 | 0.00 | - | 70 | 1,751 | 42.52% |
| MSFT230120P00170000 | 2021-06-18 3:59PM EDT | 2023-01-20 | 5.89 | 5.05 | 5.35 | 0.00 | - | 2 | 2,796 | 39.83% |
| MSFT230616P00170000 | 2021-06-09 11:59AM EDT | 2023-06-16 | 10.73 | 6.00 | 8.30 | 0.00 | - | 20 | 428 | 39.86% |
© 2021 Verizon Media. All rights reserved.
