UK Markets closed

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:200.00
Callsfor15 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211119C002000002021-06-23 12:47PM EDT2021-11-1966.7068.3568.850.00-1290.00%
MSFT220121C002000002021-06-24 10:48AM EDT2022-01-2169.3469.1069.60+1.34+1.97%4012,2080.00%
MSFT220318C002000002020-11-10 4:18PM EDT2022-03-1834.730.000.000.00-400.00%
MSFT220617C002000002021-06-23 3:28PM EDT2022-06-1772.5072.1572.80+1.45+2.04%21,7700.00%
MSFT220916C002000002021-06-23 9:30AM EDT2022-09-1674.0873.6574.40+1.33+1.83%31,9060.00%
MSFT230120C002000002021-06-24 9:43AM EDT2023-01-2075.8476.0076.85+1.24+1.66%61,5860.00%
MSFT230616C002000002021-06-23 3:30PM EDT2023-06-1677.7576.5079.500.00-108470.00%
Putsfor15 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211015P002000002021-06-23 1:19PM EDT2021-10-151.040.900.990.00-64,76196.34%
MSFT211119P002000002021-06-23 2:52PM EDT2021-11-191.701.521.63-0.10-5.56%21,37865.43%
MSFT220121P002000002021-06-23 3:42PM EDT2022-01-212.602.552.67-0.18-6.47%932,82350.44%
MSFT220318P002000002021-06-23 2:16PM EDT2022-03-184.053.703.900.00-262,25546.21%
MSFT220617P002000002021-06-23 2:43PM EDT2022-06-176.105.555.800.00-35,04842.13%
MSFT220916P002000002020-11-05 3:42PM EDT2022-09-1625.330.000.000.00-606.25%
MSFT230120P002000002020-11-10 2:39PM EDT2023-01-2032.680.000.000.00-106.25%
MSFT230616P002000002021-06-23 11:14AM EDT2023-06-1613.0012.0513.70-0.85-6.14%31,56837.31%