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:180.00
Callsfor15 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211119C00180000 | 2021-06-10 12:58PM EDT | 2021-11-19 | 78.77 | 87.55 | 88.20 | 0.00 | - | 2 | 31 | 0.00% |
| MSFT220121C00180000 | 2021-06-24 12:16PM EDT | 2022-01-21 | 89.00 | 88.80 | 89.40 | +2.15 | +2.48% | 27 | 2,683 | 0.00% |
| MSFT220318C00180000 | 2021-06-16 9:30AM EDT | 2022-03-18 | 82.10 | 88.95 | 89.35 | 0.00 | - | 1 | 134 | 0.00% |
| MSFT220617C00180000 | 2021-06-22 3:55PM EDT | 2022-06-17 | 88.40 | 89.85 | 90.60 | 0.00 | - | 16 | 335 | 0.00% |
| MSFT220916C00180000 | 2020-11-10 4:33PM EDT | 2022-09-16 | 49.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230120C00180000 | 2020-11-10 12:58PM EDT | 2023-01-20 | 52.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT230616C00180000 | 2021-06-24 10:25AM EDT | 2023-06-16 | 94.30 | 92.20 | 95.85 | +1.63 | +1.76% | 1 | 99 | 0.00% |
Putsfor15 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211119P00180000 | 2021-06-23 10:49AM EDT | 2021-11-19 | 1.12 | 0.94 | 1.01 | 0.00 | - | 15 | 295 | 72.49% |
| MSFT220121P00180000 | 2020-11-10 4:27PM EDT | 2022-01-21 | 14.60 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 12.50% |
| MSFT220318P00180000 | 2020-11-10 10:30AM EDT | 2022-03-18 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT220617P00180000 | 2021-06-21 12:26PM EDT | 2022-06-17 | 3.65 | 3.50 | 3.65 | -0.25 | -6.41% | 3 | 2,585 | 44.36% |
| MSFT220916P00180000 | 2021-06-16 12:38PM EDT | 2022-09-16 | 5.80 | 4.65 | 4.85 | 0.00 | - | 5 | 1,521 | 41.35% |
| MSFT230120P00180000 | 2021-06-22 11:51AM EDT | 2023-01-20 | 6.75 | 6.20 | 6.65 | 0.00 | - | 1 | 2,717 | 39.03% |
| MSFT230616P00180000 | 2021-06-18 12:24PM EDT | 2023-06-16 | 9.15 | 8.45 | 9.40 | 0.00 | - | 2 | 279 | 38.28% |
© 2021 Verizon Media. All rights reserved.
