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:210.00
Callsfor15 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211015C002100002021-06-18 10:25AM EDT2021-10-1556.3257.9558.500.00-12740.00%
MSFT211119C002100002021-06-17 2:56PM EDT2021-11-1955.7059.1559.650.00-2850.00%
MSFT220121C002100002021-06-24 10:16AM EDT2022-01-2160.3659.8560.45+1.36+2.31%276,9830.00%
MSFT220318C002100002021-06-23 1:19PM EDT2022-03-1861.9261.1061.60+1.52+2.52%14300.00%
MSFT220617C002100002021-06-22 3:16PM EDT2022-06-1764.0063.3563.80+1.60+2.56%11,8670.00%
MSFT220916C002100002020-11-10 4:33PM EDT2022-09-1635.050.000.000.00-15300.00%
MSFT230120C002100002021-06-24 10:08AM EDT2023-01-2068.5068.5569.65+1.74+2.61%21,5520.00%
MSFT230616C002100002021-06-23 3:44PM EDT2023-06-1671.0069.0072.850.00-5880.00%
Putsfor15 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211015P002100002021-06-23 1:43PM EDT2021-10-151.421.201.260.00-243,13791.02%
MSFT211119P002100002021-06-24 10:36AM EDT2021-11-192.182.122.20-0.21-8.79%585663.23%
MSFT220121P002100002021-06-23 3:28PM EDT2022-01-213.473.403.55-0.22-5.96%520,38249.34%
MSFT220318P002100002021-06-21 2:32PM EDT2022-03-185.204.804.950.00-185,06444.84%
MSFT220617P002100002021-06-22 2:53PM EDT2022-06-177.307.007.25-0.65-8.18%33,57541.19%
MSFT220916P002100002021-06-23 2:36PM EDT2022-09-169.359.059.45-0.40-4.10%11,49239.13%
MSFT230120P002100002021-06-23 11:54AM EDT2023-01-2012.4010.3512.550.00-113,18237.63%