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
Strike:175.00
Callsfor1 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211015C00175000 | 2021-09-24 2:35PM EDT | 2021-10-15 | 123.40 | 124.15 | 124.85 | -1.65 | -1.32% | 1 | 174 | 94.14% |
| MSFT211022C00175000 | 2021-09-20 12:15AM EDT | 2021-10-22 | 120.75 | 124.15 | 124.90 | 0.00 | - | - | 2 | 83.01% |
| MSFT211119C00175000 | 2021-09-07 1:25PM EDT | 2021-11-19 | 126.20 | 124.25 | 125.20 | 0.00 | - | 11 | 39 | 65.19% |
| MSFT211217C00175000 | 2021-09-22 2:46PM EDT | 2021-12-17 | 123.80 | 124.65 | 125.35 | 0.00 | - | 1 | 154 | 57.98% |
| MSFT220121C00175000 | 2021-09-23 10:44AM EDT | 2022-01-21 | 125.87 | 124.95 | 125.65 | 0.00 | - | 1 | 1,908 | 52.03% |
| MSFT220318C00175000 | 2021-08-25 9:51AM EDT | 2022-03-18 | 128.25 | 125.40 | 126.10 | 0.00 | - | 8 | 173 | 48.32% |
| MSFT220414C00175000 | 2021-09-20 12:15AM EDT | 2022-04-14 | 128.10 | 125.45 | 126.35 | 0.00 | - | - | 7 | 46.27% |
| MSFT220617C00175000 | 2021-09-08 2:38PM EDT | 2022-06-17 | 126.10 | 126.20 | 126.90 | 0.00 | - | 2 | 948 | 42.58% |
| MSFT220916C00175000 | 2021-09-20 11:27AM EDT | 2022-09-16 | 123.68 | 126.45 | 129.25 | 0.00 | - | 4 | 860 | 43.40% |
| MSFT230120C00175000 | 2021-09-23 3:23PM EDT | 2023-01-20 | 129.20 | 126.00 | 130.50 | 0.00 | - | 1 | 164 | 39.84% |
| MSFT230317C00175000 | 2021-08-25 5:32PM EDT | 2023-03-17 | 114.80 | 126.50 | 131.00 | 0.00 | - | 3 | 65 | 38.61% |
| MSFT230616C00175000 | 2021-09-20 11:01AM EDT | 2023-06-16 | 125.48 | 127.50 | 132.00 | 0.00 | - | 1 | 208 | 37.32% |
Putsfor1 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211001P00175000 | 2021-09-20 3:34PM EDT | 2021-10-01 | 0.02 | 0.00 | 0.07 | 0.00 | - | 225 | 226 | 139.06% |
| MSFT211015P00175000 | 2021-09-24 1:34PM EDT | 2021-10-15 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 14 | 2,368 | 74.22% |
| MSFT211119P00175000 | 2021-09-24 3:18PM EDT | 2021-11-19 | 0.33 | 0.29 | 0.34 | -0.13 | -28.26% | 1 | 404 | 63.62% |
| MSFT211217P00175000 | 2021-09-24 12:33PM EDT | 2021-12-17 | 0.62 | 0.54 | 0.66 | -0.05 | -7.46% | 3 | 49 | 57.28% |
| MSFT220121P00175000 | 2021-09-24 2:42PM EDT | 2022-01-21 | 0.97 | 0.90 | 1.04 | -0.10 | -9.35% | 103 | 18,206 | 52.27% |
| MSFT220318P00175000 | 2021-09-20 12:33PM EDT | 2022-03-18 | 2.40 | 1.53 | 1.67 | 0.00 | - | 1 | 839 | 47.89% |
| MSFT220414P00175000 | 2021-09-23 11:29AM EDT | 2022-04-14 | 2.11 | 1.84 | 1.98 | 0.00 | - | 1 | 45 | 46.22% |
| MSFT220617P00175000 | 2021-09-23 9:39AM EDT | 2022-06-17 | 3.10 | 2.62 | 2.72 | 0.00 | - | 99 | 1,417 | 43.27% |
| MSFT220916P00175000 | 2021-09-21 2:29PM EDT | 2022-09-16 | 4.65 | 3.55 | 3.80 | 0.00 | - | 57 | 709 | 40.57% |
| MSFT230120P00175000 | 2021-09-24 3:46PM EDT | 2023-01-20 | 4.90 | 3.00 | 6.75 | -0.10 | -2.00% | 3 | 2,812 | 41.03% |
| MSFT230317P00175000 | 2021-08-20 1:59PM EDT | 2023-03-17 | 2.00 | 3.50 | 8.00 | 0.00 | - | 18 | 88 | 40.98% |
| MSFT230616P00175000 | 2021-09-22 10:51AM EDT | 2023-06-16 | 6.85 | 4.50 | 9.50 | 0.00 | - | 2 | 465 | 40.14% |
| MSFT240119P00175000 | 2021-09-22 12:29PM EDT | 2024-01-19 | 9.90 | 7.00 | 10.30 | 0.00 | - | 1 | 2 | 35.61% |
© 2021 Verizon Media. All rights reserved.
