Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
265.28-0.24 (-0.09%)
At close: 4:00PM EDT
266.68 +1.41 (0.53%)
Pre-market: 09:21AM EDT
Pre-market: 09:21AM EDT
Strike:225.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210625C00225000 | 2021-06-23 1:13PM EDT | 2021-06-25 | 40.10 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 0.00% |
| MSFT210702C00225000 | 2021-06-22 3:56PM EDT | 2021-07-02 | 40.43 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| MSFT210716C00225000 | 2021-06-23 11:27AM EDT | 2021-07-16 | 40.65 | 0.00 | 0.00 | 0.00 | - | 4 | 1,571 | 0.00% |
| MSFT210723C00225000 | 2021-06-14 12:09AM EDT | 2021-07-23 | 33.53 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT210730C00225000 | 2021-06-16 2:04PM EDT | 2021-07-30 | 32.83 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 0.00% |
| MSFT210820C00225000 | 2021-06-23 10:54AM EDT | 2021-08-20 | 41.17 | 0.00 | 0.00 | 0.00 | - | 6 | 294 | 0.00% |
| MSFT210917C00225000 | 2021-06-23 9:48AM EDT | 2021-09-17 | 42.96 | 0.00 | 0.00 | 0.00 | - | 3 | 1,751 | 0.00% |
| MSFT211015C00225000 | 2021-06-23 11:54AM EDT | 2021-10-15 | 42.80 | 0.00 | 0.00 | 0.00 | - | 6 | 245 | 0.00% |
| MSFT211119C00225000 | 2021-06-23 10:43AM EDT | 2021-11-19 | 44.03 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 0.00% |
| MSFT220121C00225000 | 2021-06-23 2:01PM EDT | 2022-01-21 | 45.76 | 0.00 | 0.00 | 0.00 | - | 3 | 2,725 | 0.00% |
| MSFT220318C00225000 | 2021-06-16 11:48AM EDT | 2022-03-18 | 47.90 | 0.00 | 0.00 | 0.00 | - | 1 | 781 | 0.00% |
| MSFT220617C00225000 | 2021-06-23 1:49PM EDT | 2022-06-17 | 50.90 | 0.00 | 0.00 | 0.00 | - | 1 | 370 | 0.00% |
| MSFT220916C00225000 | 2021-06-22 3:38PM EDT | 2022-09-16 | 53.50 | 0.00 | 0.00 | 0.00 | - | 5 | 168 | 0.00% |
| MSFT230120C00225000 | 2021-06-21 3:52PM EDT | 2023-01-20 | 56.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2,175 | 0.00% |
| MSFT230317C00225000 | 2021-06-14 2:17PM EDT | 2023-03-17 | 54.12 | 0.00 | 0.00 | 0.00 | - | 1 | 245 | 0.00% |
| MSFT230616C00225000 | 2021-06-23 11:56AM EDT | 2023-06-16 | 60.82 | 0.00 | 0.00 | 0.00 | - | 1 | 372 | 0.00% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210625P00225000 | 2021-06-23 3:07PM EDT | 2021-06-25 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 589 | 50.00% |
| MSFT210702P00225000 | 2021-06-23 2:00PM EDT | 2021-07-02 | 0.04 | 0.00 | 0.00 | 0.00 | - | 267 | 739 | 25.00% |
| MSFT210709P00225000 | 2021-06-23 3:33PM EDT | 2021-07-09 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 173 | 12.50% |
| MSFT210716P00225000 | 2021-06-23 3:47PM EDT | 2021-07-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 82 | 5,874 | 12.50% |
| MSFT210723P00225000 | 2021-06-23 3:30PM EDT | 2021-07-23 | 0.41 | 0.00 | 0.00 | 0.00 | - | 47 | 186 | 12.50% |
| MSFT210730P00225000 | 2021-06-23 2:56PM EDT | 2021-07-30 | 0.53 | 0.00 | 0.00 | 0.00 | - | 18 | 360 | 12.50% |
| MSFT210820P00225000 | 2021-06-23 3:55PM EDT | 2021-08-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 299 | 4,198 | 6.25% |
| MSFT210917P00225000 | 2021-06-23 3:57PM EDT | 2021-09-17 | 1.62 | 0.00 | 0.00 | 0.00 | - | 107 | 8,714 | 6.25% |
| MSFT211015P00225000 | 2021-06-23 3:41PM EDT | 2021-10-15 | 2.35 | 0.00 | 0.00 | 0.00 | - | 11 | 1,479 | 6.25% |
| MSFT211119P00225000 | 2021-06-23 3:41PM EDT | 2021-11-19 | 3.83 | 0.00 | 0.00 | 0.00 | - | 8 | 2,205 | 6.25% |
| MSFT220121P00225000 | 2021-06-23 1:48PM EDT | 2022-01-21 | 5.80 | 0.00 | 0.00 | 0.00 | - | 137 | 7,985 | 6.25% |
| MSFT220318P00225000 | 2021-06-23 12:50PM EDT | 2022-03-18 | 7.86 | 0.00 | 0.00 | 0.00 | - | 45 | 786 | 3.13% |
| MSFT220617P00225000 | 2021-06-14 11:34AM EDT | 2022-06-17 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,118 | 3.13% |
| MSFT220916P00225000 | 2021-06-22 2:49PM EDT | 2022-09-16 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 296 | 3.13% |
| MSFT230120P00225000 | 2021-06-23 1:43PM EDT | 2023-01-20 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,725 | 3.13% |
| MSFT230317P00225000 | 2021-05-12 3:56PM EDT | 2023-03-17 | 29.50 | 20.40 | 23.00 | 0.00 | - | 1 | 0 | 31.35% |
| MSFT230616P00225000 | 2021-06-22 10:31AM EDT | 2023-06-16 | 21.70 | 0.00 | 0.00 | 0.00 | - | 10 | 114 | 3.13% |
© 2021 Verizon Media. All rights reserved.
