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:175.00
Callsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211015C001750002021-09-24 2:35PM EDT2021-10-15123.40124.15124.85-1.65-1.32%117494.14%
MSFT211022C001750002021-09-20 12:15AM EDT2021-10-22120.75124.15124.900.00--283.01%
MSFT211119C001750002021-09-07 1:25PM EDT2021-11-19126.20124.25125.200.00-113965.19%
MSFT211217C001750002021-09-22 2:46PM EDT2021-12-17123.80124.65125.350.00-115457.98%
MSFT220121C001750002021-09-23 10:44AM EDT2022-01-21125.87124.95125.650.00-11,90852.03%
MSFT220318C001750002021-08-25 9:51AM EDT2022-03-18128.25125.40126.100.00-817348.32%
MSFT220414C001750002021-09-20 12:15AM EDT2022-04-14128.10125.45126.350.00--746.27%
MSFT220617C001750002021-09-08 2:38PM EDT2022-06-17126.10126.20126.900.00-294842.58%
MSFT220916C001750002021-09-20 11:27AM EDT2022-09-16123.68126.45129.250.00-486043.40%
MSFT230120C001750002021-09-23 3:23PM EDT2023-01-20129.20126.00130.500.00-116439.84%
MSFT230317C001750002021-08-25 5:32PM EDT2023-03-17114.80126.50131.000.00-36538.61%
MSFT230616C001750002021-09-20 11:01AM EDT2023-06-16125.48127.50132.000.00-120837.32%
Putsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211001P001750002021-09-20 3:34PM EDT2021-10-010.020.000.070.00-225226139.06%
MSFT211015P001750002021-09-24 1:34PM EDT2021-10-150.020.000.03-0.01-33.33%142,36874.22%
MSFT211119P001750002021-09-24 3:18PM EDT2021-11-190.330.290.34-0.13-28.26%140463.62%
MSFT211217P001750002021-09-24 12:33PM EDT2021-12-170.620.540.66-0.05-7.46%34957.28%
MSFT220121P001750002021-09-24 2:42PM EDT2022-01-210.970.901.04-0.10-9.35%10318,20652.27%
MSFT220318P001750002021-09-20 12:33PM EDT2022-03-182.401.531.670.00-183947.89%
MSFT220414P001750002021-09-23 11:29AM EDT2022-04-142.111.841.980.00-14546.22%
MSFT220617P001750002021-09-23 9:39AM EDT2022-06-173.102.622.720.00-991,41743.27%
MSFT220916P001750002021-09-21 2:29PM EDT2022-09-164.653.553.800.00-5770940.57%
MSFT230120P001750002021-09-24 3:46PM EDT2023-01-204.903.006.75-0.10-2.00%32,81241.03%
MSFT230317P001750002021-08-20 1:59PM EDT2023-03-172.003.508.000.00-188840.98%
MSFT230616P001750002021-09-22 10:51AM EDT2023-06-166.854.509.500.00-246540.14%
MSFT240119P001750002021-09-22 12:29PM EDT2024-01-199.907.0010.300.00-1235.61%