UK markets closed

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
In the money
Show:ListStraddle
Strike:205.00
Callsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211001C002050002021-09-24 10:40AM EDT2021-10-0192.7594.1094.85-3.01-3.14%34125.59%
MSFT211015C002050002021-09-21 1:53PM EDT2021-10-1590.2594.2094.950.00-262474.32%
MSFT211119C002050002021-09-17 3:16PM EDT2021-11-1993.2594.8095.500.00-15754.91%
MSFT220121C002050002021-09-22 10:48AM EDT2022-01-2195.9295.6596.300.00-11,63245.06%
MSFT220318C002050002021-09-22 12:52PM EDT2022-03-1896.4096.5597.100.00-114240.32%
MSFT220414C002050002021-09-22 9:36AM EDT2022-04-1494.3096.9097.550.00-62939.02%
MSFT220617C002050002021-09-22 3:19PM EDT2022-06-1798.9297.8098.600.00-613336.75%
MSFT220916C002050002021-09-21 11:29AM EDT2022-09-1697.3598.95100.650.00-19235.77%
MSFT230120C002050002021-09-20 12:42PM EDT2023-01-2097.0099.00103.500.00-370234.96%
MSFT230317C002050002021-08-31 3:41PM EDT2023-03-17105.80100.00105.000.00-45435.03%
MSFT230616C002050002021-09-20 11:52AM EDT2023-06-16100.46101.50106.500.00-219334.12%
Putsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211001P002050002021-09-23 3:24PM EDT2021-10-010.010.000.010.00-226290.63%
MSFT211008P002050002021-09-23 3:08PM EDT2021-10-080.030.020.040.00-913272.66%
MSFT211015P002050002021-09-24 2:33PM EDT2021-10-150.080.050.070.00-42,53563.09%
MSFT211022P002050002021-09-17 3:09PM EDT2021-10-220.260.080.220.00-11360.55%
MSFT211029P002050002021-09-23 11:13AM EDT2021-10-290.340.210.340.00-249458.69%
MSFT211119P002050002021-09-24 11:10AM EDT2021-11-190.720.620.68-0.11-13.25%184552.93%
MSFT220121P002050002021-09-24 9:53AM EDT2022-01-211.861.601.71+0.10+5.68%111,04843.76%
MSFT220318P002050002021-09-22 3:20PM EDT2022-03-183.222.602.730.00-453,74740.28%
MSFT220414P002050002021-09-24 3:33PM EDT2022-04-143.103.053.20-0.80-20.51%122339.06%
MSFT220617P002050002021-09-23 3:32PM EDT2022-06-174.704.354.500.00-11,69837.41%
MSFT220916P002050002021-09-24 10:15AM EDT2022-09-166.655.556.60+0.10+1.53%671,36536.36%
MSFT230120P002050002021-09-22 2:44PM EDT2023-01-208.706.0010.250.00-191,79436.51%
MSFT230317P002050002021-09-01 2:53PM EDT2023-03-178.857.0012.000.00-229036.75%
MSFT230616P002050002021-09-10 3:33PM EDT2023-06-1611.508.5013.500.00-257935.67%