UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
259.43-1.47 (-0.56%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210716C001750002021-06-10 1:56PM EDT2021-07-1681.8382.8586.350.00-299364.94%
MSFT210820C001750002021-06-07 10:24AM EDT2021-08-2077.7583.2086.850.00-43152.03%
MSFT210917C001750002021-06-18 2:02PM EDT2021-09-1786.6083.3086.65+3.05+3.65%1060756.85%
MSFT211015C001750002021-06-07 10:20AM EDT2021-10-1578.1583.4587.500.00-16953.99%
MSFT211119C001750002021-06-07 3:25PM EDT2021-11-1979.3383.9587.500.00-12647.41%
MSFT220121C001750002021-06-17 3:10PM EDT2022-01-2187.9584.5588.200.00-242,15342.25%
MSFT220318C001750002021-06-18 12:57PM EDT2022-03-1887.9185.3089.00-0.24-0.27%113239.85%
MSFT220617C001750002021-06-14 11:12AM EDT2022-06-1786.2585.0090.000.00-190136.71%
MSFT220916C001750002021-06-16 1:52PM EDT2022-09-1688.0086.0091.000.00-191034.67%
MSFT230120C001750002021-06-16 10:38AM EDT2023-01-2091.1387.5092.50+0.50+0.55%114032.98%
MSFT230317C001750002021-05-12 12:59PM EDT2023-03-1774.6588.0589.450.00-27026.81%
MSFT230616C001750002021-06-18 10:22AM EDT2023-06-1693.4589.5094.50-0.90-0.95%17332.03%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210625P001750002021-06-15 1:05PM EDT2021-06-250.020.000.670.00-241152.15%
MSFT210702P001750002021-06-01 11:41AM EDT2021-07-020.090.000.350.00-144194.04%
MSFT210709P001750002021-06-15 10:51AM EDT2021-07-090.020.000.37-0.01-33.33%1376.37%
MSFT210716P001750002021-06-18 3:07PM EDT2021-07-160.040.000.22-0.01-20.00%42,11961.43%
MSFT210730P001750002021-06-16 11:17AM EDT2021-07-300.090.000.900.00-6-61.04%
MSFT210820P001750002021-06-18 12:21PM EDT2021-08-200.380.250.44+0.04+11.76%256549.46%
MSFT210917P001750002021-06-17 3:17PM EDT2021-09-170.540.450.680.00-114,42644.26%
MSFT211015P001750002021-06-15 11:03AM EDT2021-10-150.770.700.990.00-61,75441.53%
MSFT211119P001750002021-06-16 2:23PM EDT2021-11-191.380.871.430.00-10011239.38%
MSFT220121P001750002021-06-18 10:07AM EDT2022-01-211.931.872.00+0.08+4.32%218,00735.80%
MSFT220318P001750002021-06-14 11:36AM EDT2022-03-182.722.502.970.00-10084935.27%
MSFT220617P001750002021-06-17 12:12PM EDT2022-06-174.003.804.20+0.12+3.09%183833.66%
MSFT220916P001750002021-06-18 11:56AM EDT2022-09-165.154.205.70+0.15+3.00%148533.11%
MSFT230120P001750002021-06-16 2:01PM EDT2023-01-207.186.557.100.00-11,70131.55%
MSFT230317P001750002021-06-18 3:05PM EDT2023-03-177.855.9510.45+0.30+3.97%2934.80%
MSFT230616P001750002021-06-18 3:26PM EDT2023-06-169.277.0511.50-0.23-2.42%29833.83%