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:220.00
Callsfor15 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211119C002200002021-06-23 9:35AM EDT2021-11-1949.7849.6550.350.00-1580.00%
MSFT220121C002200002020-11-10 4:36PM EDT2022-01-2123.200.000.000.00-10900.00%
MSFT220318C002200002021-06-23 9:50AM EDT2022-03-1852.4952.6553.300.00-12,6530.00%
MSFT220617C002200002021-06-24 10:41AM EDT2022-06-1755.7555.7056.30+1.15+2.11%62,2300.00%
MSFT220916C002200002021-06-23 1:24PM EDT2022-09-1657.0058.0058.750.00-31,4480.00%
MSFT230120C002200002021-06-24 9:55AM EDT2023-01-2061.2061.1061.95+1.15+1.92%52,9690.00%
MSFT230616C002200002021-06-24 10:29AM EDT2023-06-1664.5362.0565.95+0.22+0.34%57860.00%
Putsfor15 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211015P002200002021-06-24 12:42PM EDT2021-10-151.711.711.74-0.38-18.18%314,39687.35%
MSFT211119P002200002021-06-23 3:47PM EDT2021-11-193.302.923.000.00-231,83661.32%
MSFT220121P002200002021-06-24 12:09PM EDT2022-01-214.524.454.60-0.38-7.76%31012,65347.82%
MSFT220318P002200002021-06-23 11:24AM EDT2022-03-186.956.356.550.00-142,74644.29%
MSFT220617P002200002021-06-24 9:40AM EDT2022-06-179.258.909.30-0.25-2.63%73,96740.86%
MSFT220916P002200002021-06-22 2:49PM EDT2022-09-1612.3511.3011.650.00-172338.63%
MSFT230120P002200002021-06-23 11:48AM EDT2023-01-2015.2214.3014.900.00-63,31936.97%
MSFT230616P002200002021-06-24 9:30AM EDT2023-06-1619.4217.0520.50+0.57+3.02%381437.72%