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
Strike:205.00
Callsfor1 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211001C00205000 | 2021-09-24 10:40AM EDT | 2021-10-01 | 92.75 | 94.10 | 94.85 | -3.01 | -3.14% | 3 | 4 | 125.59% |
| MSFT211015C00205000 | 2021-09-21 1:53PM EDT | 2021-10-15 | 90.25 | 94.20 | 94.95 | 0.00 | - | 2 | 624 | 74.32% |
| MSFT211119C00205000 | 2021-09-17 3:16PM EDT | 2021-11-19 | 93.25 | 94.80 | 95.50 | 0.00 | - | 1 | 57 | 54.91% |
| MSFT220121C00205000 | 2021-09-22 10:48AM EDT | 2022-01-21 | 95.92 | 95.65 | 96.30 | 0.00 | - | 1 | 1,632 | 45.06% |
| MSFT220318C00205000 | 2021-09-22 12:52PM EDT | 2022-03-18 | 96.40 | 96.55 | 97.10 | 0.00 | - | 1 | 142 | 40.32% |
| MSFT220414C00205000 | 2021-09-22 9:36AM EDT | 2022-04-14 | 94.30 | 96.90 | 97.55 | 0.00 | - | 6 | 29 | 39.02% |
| MSFT220617C00205000 | 2021-09-22 3:19PM EDT | 2022-06-17 | 98.92 | 97.80 | 98.60 | 0.00 | - | 6 | 133 | 36.75% |
| MSFT220916C00205000 | 2021-09-21 11:29AM EDT | 2022-09-16 | 97.35 | 98.95 | 100.65 | 0.00 | - | 1 | 92 | 35.77% |
| MSFT230120C00205000 | 2021-09-20 12:42PM EDT | 2023-01-20 | 97.00 | 99.00 | 103.50 | 0.00 | - | 3 | 702 | 34.96% |
| MSFT230317C00205000 | 2021-08-31 3:41PM EDT | 2023-03-17 | 105.80 | 100.00 | 105.00 | 0.00 | - | 4 | 54 | 35.03% |
| MSFT230616C00205000 | 2021-09-20 11:52AM EDT | 2023-06-16 | 100.46 | 101.50 | 106.50 | 0.00 | - | 2 | 193 | 34.12% |
Putsfor1 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211001P00205000 | 2021-09-23 3:24PM EDT | 2021-10-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 62 | 90.63% |
| MSFT211008P00205000 | 2021-09-23 3:08PM EDT | 2021-10-08 | 0.03 | 0.02 | 0.04 | 0.00 | - | 9 | 132 | 72.66% |
| MSFT211015P00205000 | 2021-09-24 2:33PM EDT | 2021-10-15 | 0.08 | 0.05 | 0.07 | 0.00 | - | 4 | 2,535 | 63.09% |
| MSFT211022P00205000 | 2021-09-17 3:09PM EDT | 2021-10-22 | 0.26 | 0.08 | 0.22 | 0.00 | - | 1 | 13 | 60.55% |
| MSFT211029P00205000 | 2021-09-23 11:13AM EDT | 2021-10-29 | 0.34 | 0.21 | 0.34 | 0.00 | - | 2 | 494 | 58.69% |
| MSFT211119P00205000 | 2021-09-24 11:10AM EDT | 2021-11-19 | 0.72 | 0.62 | 0.68 | -0.11 | -13.25% | 1 | 845 | 52.93% |
| MSFT220121P00205000 | 2021-09-24 9:53AM EDT | 2022-01-21 | 1.86 | 1.60 | 1.71 | +0.10 | +5.68% | 1 | 11,048 | 43.76% |
| MSFT220318P00205000 | 2021-09-22 3:20PM EDT | 2022-03-18 | 3.22 | 2.60 | 2.73 | 0.00 | - | 45 | 3,747 | 40.28% |
| MSFT220414P00205000 | 2021-09-24 3:33PM EDT | 2022-04-14 | 3.10 | 3.05 | 3.20 | -0.80 | -20.51% | 1 | 223 | 39.06% |
| MSFT220617P00205000 | 2021-09-23 3:32PM EDT | 2022-06-17 | 4.70 | 4.35 | 4.50 | 0.00 | - | 1 | 1,698 | 37.41% |
| MSFT220916P00205000 | 2021-09-24 10:15AM EDT | 2022-09-16 | 6.65 | 5.55 | 6.60 | +0.10 | +1.53% | 67 | 1,365 | 36.36% |
| MSFT230120P00205000 | 2021-09-22 2:44PM EDT | 2023-01-20 | 8.70 | 6.00 | 10.25 | 0.00 | - | 19 | 1,794 | 36.51% |
| MSFT230317P00205000 | 2021-09-01 2:53PM EDT | 2023-03-17 | 8.85 | 7.00 | 12.00 | 0.00 | - | 2 | 290 | 36.75% |
| MSFT230616P00205000 | 2021-09-10 3:33PM EDT | 2023-06-16 | 11.50 | 8.50 | 13.50 | 0.00 | - | 2 | 579 | 35.67% |
© 2021 Verizon Media. All rights reserved.
