UK markets open in 46 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
260.90+3.52 (+1.37%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:185.00
Callsfor18 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210618C001850002021-06-16 10:39AM EDT2021-06-1876.500.000.000.00-500.00%
MSFT210625C001850002021-06-14 3:14PM EDT2021-06-2573.110.000.000.00-100.00%
MSFT210702C001850002021-06-14 9:52AM EDT2021-07-0273.350.000.000.00--00.00%
MSFT210716C001850002021-06-09 3:53PM EDT2021-07-1670.900.000.000.00-200.00%
MSFT210820C001850002021-06-02 1:08PM EDT2021-08-2063.190.000.000.00-200.00%
MSFT210917C001850002021-06-16 2:46PM EDT2021-09-1770.550.000.000.00-2400.00%
MSFT211015C001850002021-06-11 2:25PM EDT2021-10-1573.500.000.000.00-1200.00%
MSFT211119C001850002021-05-28 11:16AM EDT2021-11-1968.500.000.000.00-100.00%
MSFT220121C001850002021-06-17 3:05PM EDT2022-01-2178.500.000.000.00-200.00%
MSFT220318C001850002021-06-15 11:23AM EDT2022-03-1876.950.000.000.00-200.00%
MSFT220617C001850002021-06-17 10:49AM EDT2022-06-1778.310.000.000.00-100.00%
MSFT220916C001850002021-06-15 2:08PM EDT2022-09-1679.350.000.000.00-100.00%
MSFT230120C001850002021-06-17 1:52PM EDT2023-01-2083.500.000.000.00-300.00%
MSFT230317C001850002021-06-03 11:05AM EDT2023-03-1772.200.000.000.00-100.00%
MSFT230616C001850002021-05-19 2:40PM EDT2023-06-1682.400.000.000.00-100.00%
Putsfor18 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210618P001850002021-06-16 10:51AM EDT2021-06-180.010.000.000.00-1050.00%
MSFT210625P001850002021-06-14 9:55AM EDT2021-06-250.020.000.000.00-50050.00%
MSFT210702P001850002021-06-15 11:20AM EDT2021-07-020.020.000.000.00-3025.00%
MSFT210709P001850002021-06-15 10:32AM EDT2021-07-090.050.000.000.00-10025.00%
MSFT210716P001850002021-06-17 3:54PM EDT2021-07-160.060.000.000.00-3025.00%
MSFT210723P001850002021-06-16 2:00PM EDT2021-07-230.180.000.000.00-1025.00%
MSFT210820P001850002021-06-17 3:25PM EDT2021-08-200.410.000.000.00-1012.50%
MSFT210917P001850002021-06-17 11:10AM EDT2021-09-170.670.000.000.00-27012.50%
MSFT211015P001850002021-06-15 10:45AM EDT2021-10-151.000.000.000.00-119012.50%
MSFT211119P001850002021-06-14 11:52AM EDT2021-11-191.620.000.000.00-2012.50%
MSFT220121P001850002021-06-16 3:12PM EDT2022-01-212.580.000.000.00-3012.50%
MSFT220318P001850002021-06-17 12:59PM EDT2022-03-183.350.000.000.00-106.25%
MSFT220617P001850002021-06-16 11:58AM EDT2022-06-174.950.000.000.00-406.25%
MSFT220916P001850002021-06-11 1:33PM EDT2022-09-166.500.000.000.00-8906.25%
MSFT230120P001850002021-06-16 2:11PM EDT2023-01-208.950.000.000.00-6606.25%
MSFT230317P001850002021-05-24 9:31AM EDT2023-03-1712.320.000.000.00-106.25%
MSFT230616P001850002021-06-08 3:09PM EDT2023-06-1612.100.000.000.00-606.25%