UK markets close in 2 hours 9 minutes

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
In the money
Show:ListStraddle
Strike:225.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210625C002250002021-06-23 1:13PM EDT2021-06-2540.100.000.000.00-5330.00%
MSFT210702C002250002021-06-22 3:56PM EDT2021-07-0240.430.000.000.00-3200.00%
MSFT210716C002250002021-06-23 11:27AM EDT2021-07-1640.650.000.000.00-41,5710.00%
MSFT210723C002250002021-06-14 12:09AM EDT2021-07-2333.530.000.000.00--10.00%
MSFT210730C002250002021-06-16 2:04PM EDT2021-07-3032.830.000.000.00-20220.00%
MSFT210820C002250002021-06-23 10:54AM EDT2021-08-2041.170.000.000.00-62940.00%
MSFT210917C002250002021-06-23 9:48AM EDT2021-09-1742.960.000.000.00-31,7510.00%
MSFT211015C002250002021-06-23 11:54AM EDT2021-10-1542.800.000.000.00-62450.00%
MSFT211119C002250002021-06-23 10:43AM EDT2021-11-1944.030.000.000.00-21580.00%
MSFT220121C002250002021-06-23 2:01PM EDT2022-01-2145.760.000.000.00-32,7250.00%
MSFT220318C002250002021-06-16 11:48AM EDT2022-03-1847.900.000.000.00-17810.00%
MSFT220617C002250002021-06-23 1:49PM EDT2022-06-1750.900.000.000.00-13700.00%
MSFT220916C002250002021-06-22 3:38PM EDT2022-09-1653.500.000.000.00-51680.00%
MSFT230120C002250002021-06-21 3:52PM EDT2023-01-2056.550.000.000.00-22,1750.00%
MSFT230317C002250002021-06-14 2:17PM EDT2023-03-1754.120.000.000.00-12450.00%
MSFT230616C002250002021-06-23 11:56AM EDT2023-06-1660.820.000.000.00-13720.00%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210625P002250002021-06-23 3:07PM EDT2021-06-250.020.000.000.00-558950.00%
MSFT210702P002250002021-06-23 2:00PM EDT2021-07-020.040.000.000.00-26773925.00%
MSFT210709P002250002021-06-23 3:33PM EDT2021-07-090.080.000.000.00-1117312.50%
MSFT210716P002250002021-06-23 3:47PM EDT2021-07-160.200.000.000.00-825,87412.50%
MSFT210723P002250002021-06-23 3:30PM EDT2021-07-230.410.000.000.00-4718612.50%
MSFT210730P002250002021-06-23 2:56PM EDT2021-07-300.530.000.000.00-1836012.50%
MSFT210820P002250002021-06-23 3:55PM EDT2021-08-201.000.000.000.00-2994,1986.25%
MSFT210917P002250002021-06-23 3:57PM EDT2021-09-171.620.000.000.00-1078,7146.25%
MSFT211015P002250002021-06-23 3:41PM EDT2021-10-152.350.000.000.00-111,4796.25%
MSFT211119P002250002021-06-23 3:41PM EDT2021-11-193.830.000.000.00-82,2056.25%
MSFT220121P002250002021-06-23 1:48PM EDT2022-01-215.800.000.000.00-1377,9856.25%
MSFT220318P002250002021-06-23 12:50PM EDT2022-03-187.860.000.000.00-457863.13%
MSFT220617P002250002021-06-14 11:34AM EDT2022-06-1711.250.000.000.00-11,1183.13%
MSFT220916P002250002021-06-22 2:49PM EDT2022-09-1613.700.000.000.00-12963.13%
MSFT230120P002250002021-06-23 1:43PM EDT2023-01-2016.600.000.000.00-21,7253.13%
MSFT230317P002250002021-05-12 3:56PM EDT2023-03-1729.5020.4023.000.00-1031.35%
MSFT230616P002250002021-06-22 10:31AM EDT2023-06-1621.700.000.000.00-101143.13%