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
Strike:210.00
Callsfor15 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211015C00210000 | 2021-06-18 10:25AM EDT | 2021-10-15 | 56.32 | 57.95 | 58.50 | 0.00 | - | 1 | 274 | 0.00% |
| MSFT211119C00210000 | 2021-06-17 2:56PM EDT | 2021-11-19 | 55.70 | 59.15 | 59.65 | 0.00 | - | 2 | 85 | 0.00% |
| MSFT220121C00210000 | 2021-06-24 10:16AM EDT | 2022-01-21 | 60.36 | 59.85 | 60.45 | +1.36 | +2.31% | 27 | 6,983 | 0.00% |
| MSFT220318C00210000 | 2021-06-23 1:19PM EDT | 2022-03-18 | 61.92 | 61.10 | 61.60 | +1.52 | +2.52% | 1 | 430 | 0.00% |
| MSFT220617C00210000 | 2021-06-22 3:16PM EDT | 2022-06-17 | 64.00 | 63.35 | 63.80 | +1.60 | +2.56% | 1 | 1,867 | 0.00% |
| MSFT220916C00210000 | 2020-11-10 4:33PM EDT | 2022-09-16 | 35.05 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| MSFT230120C00210000 | 2021-06-24 10:08AM EDT | 2023-01-20 | 68.50 | 68.55 | 69.65 | +1.74 | +2.61% | 2 | 1,552 | 0.00% |
| MSFT230616C00210000 | 2021-06-23 3:44PM EDT | 2023-06-16 | 71.00 | 69.00 | 72.85 | 0.00 | - | 5 | 88 | 0.00% |
Putsfor15 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211015P00210000 | 2021-06-23 1:43PM EDT | 2021-10-15 | 1.42 | 1.20 | 1.26 | 0.00 | - | 24 | 3,137 | 91.02% |
| MSFT211119P00210000 | 2021-06-24 10:36AM EDT | 2021-11-19 | 2.18 | 2.12 | 2.20 | -0.21 | -8.79% | 5 | 856 | 63.23% |
| MSFT220121P00210000 | 2021-06-23 3:28PM EDT | 2022-01-21 | 3.47 | 3.40 | 3.55 | -0.22 | -5.96% | 5 | 20,382 | 49.34% |
| MSFT220318P00210000 | 2021-06-21 2:32PM EDT | 2022-03-18 | 5.20 | 4.80 | 4.95 | 0.00 | - | 18 | 5,064 | 44.84% |
| MSFT220617P00210000 | 2021-06-22 2:53PM EDT | 2022-06-17 | 7.30 | 7.00 | 7.25 | -0.65 | -8.18% | 3 | 3,575 | 41.19% |
| MSFT220916P00210000 | 2021-06-23 2:36PM EDT | 2022-09-16 | 9.35 | 9.05 | 9.45 | -0.40 | -4.10% | 1 | 1,492 | 39.13% |
| MSFT230120P00210000 | 2021-06-23 11:54AM EDT | 2023-01-20 | 12.40 | 10.35 | 12.55 | 0.00 | - | 11 | 3,182 | 37.63% |
© 2021 Verizon Media. All rights reserved.
