UK Markets close in 6 hrs 45 mins

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
In the money
Show:ListStraddle
Strike:185.00
Callsfor15 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211015C001850002021-06-11 2:25PM EDT2021-10-1573.5082.7583.050.00-12800.00%
MSFT211119C001850002021-05-28 11:16AM EDT2021-11-1968.5082.9583.300.00-110.00%
MSFT220121C001850002021-06-22 12:59PM EDT2022-01-2181.5083.9084.650.00-81,9720.00%
MSFT220318C001850002021-06-15 11:23AM EDT2022-03-1876.9584.2584.700.00-21100.00%
MSFT220617C001850002020-11-06 11:01AM EDT2022-06-1750.170.000.000.00-100.00%
MSFT220916C001850002021-06-24 9:31AM EDT2022-09-1686.4386.5087.15+7.08+8.92%32,5070.00%
MSFT230120C001850002020-11-10 12:56PM EDT2023-01-2051.100.000.000.00-2400.00%
Putsfor15 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211015P001850002021-06-15 10:45AM EDT2021-10-150.680.640.66-0.32-32.00%1499113.43%
MSFT211119P001850002021-06-24 9:34AM EDT2021-11-191.161.071.15-0.16-12.12%17272.78%
MSFT220121P001850002021-06-24 12:01PM EDT2022-01-211.751.761.82-0.25-12.50%228,25454.20%
MSFT220318P001850002021-06-21 11:46AM EDT2022-03-182.712.552.70-0.44-13.97%387048.89%
MSFT220617P001850002021-06-21 12:11PM EDT2022-06-174.303.904.150.00-1084444.14%
MSFT220916P001850002021-06-22 12:54PM EDT2022-09-165.845.255.450.00-233641.10%
MSFT230120P001850002021-06-21 1:49PM EDT2023-01-207.907.007.400.00-31,49538.80%
MSFT230616P001850002021-06-22 11:48AM EDT2023-06-1610.608.4510.750.00-24038.61%