UK markets open in 2 hours 32 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
265.51+2.88 (+1.10%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:230.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210625C002300002021-06-21 2:14PM EDT2021-06-2532.4535.0536.000.00-557159.38%
MSFT210702C002300002021-06-18 3:58PM EDT2021-07-0229.3535.1536.100.00-114155.81%
MSFT210709C002300002021-06-18 3:33PM EDT2021-07-0931.3835.3036.150.00-204143.56%
MSFT210716C002300002021-06-22 3:47PM EDT2021-07-1635.6535.5036.15+2.98+9.12%958,43436.65%
MSFT210723C002300002021-06-18 3:55PM EDT2021-07-2330.9035.7036.800.00-3938.28%
MSFT210730C002300002021-06-18 9:55AM EDT2021-07-3030.8335.8538.250.00-404243.37%
MSFT210820C002300002021-06-22 3:33PM EDT2021-08-2037.0636.5537.20+2.38+6.86%3064029.91%
MSFT210917C002300002021-06-22 3:15PM EDT2021-09-1737.6937.2538.10+2.64+7.53%275,55328.13%
MSFT211015C002300002021-06-22 3:48PM EDT2021-10-1538.4138.1538.75+2.81+7.89%1283526.41%
MSFT211119C002300002021-06-22 10:27AM EDT2021-11-1939.2539.8040.45+0.95+2.48%1011027.14%
MSFT220121C002300002021-06-22 2:30PM EDT2022-01-2141.8041.9542.60+1.40+3.47%256,08926.61%
MSFT220318C002300002021-06-22 10:18AM EDT2022-03-1843.5044.0544.70+2.79+6.85%19,36826.79%
MSFT220617C002300002021-06-22 3:40PM EDT2022-06-1747.1047.1547.80+1.90+4.20%263,34726.92%
MSFT220916C002300002021-06-22 3:24PM EDT2022-09-1650.2049.1050.30+2.00+4.15%1185226.68%
MSFT230120C002300002021-06-22 3:53PM EDT2023-01-2053.2053.1054.55+1.72+3.34%102,74427.42%
MSFT230317C002300002021-06-22 3:48PM EDT2023-03-1754.8053.2557.00+2.81+5.40%555328.26%
MSFT230616C002300002021-06-21 10:22AM EDT2023-06-1654.3155.3058.650.00-1557527.72%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210625P002300002021-06-22 3:50PM EDT2021-06-250.020.000.03-0.01-33.33%1543,28159.38%
MSFT210702P002300002021-06-22 3:04PM EDT2021-07-020.060.050.07-0.03-33.33%921,12938.87%
MSFT210709P002300002021-06-22 3:08PM EDT2021-07-090.160.130.15-0.03-15.79%2034833.25%
MSFT210716P002300002021-06-22 3:54PM EDT2021-07-160.280.270.29-0.03-9.68%36510,84231.30%
MSFT210723P002300002021-06-22 3:49PM EDT2021-07-230.610.590.69-0.13-17.57%4657532.81%
MSFT210730P002300002021-06-22 3:46PM EDT2021-07-300.760.700.80-0.18-19.15%3122830.66%
MSFT210820P002300002021-06-22 3:55PM EDT2021-08-201.351.321.38-0.23-14.56%3885,92928.27%
MSFT210917P002300002021-06-22 3:53PM EDT2021-09-172.202.082.24-0.31-12.35%2526,64326.85%
MSFT211015P002300002021-06-22 3:35PM EDT2021-10-153.102.993.20-0.42-11.93%542,56726.31%
MSFT211119P002300002021-06-22 12:24PM EDT2021-11-194.974.654.90-0.45-8.30%2379927.08%
MSFT220121P002300002021-06-22 3:31PM EDT2022-01-216.856.706.95-0.65-8.67%7310,59326.39%
MSFT220318P002300002021-06-22 3:14PM EDT2022-03-189.178.959.40-0.81-8.12%11,10427.11%
MSFT220617P002300002021-06-21 9:32AM EDT2022-06-1712.6012.1512.70-1.80-12.50%74,34427.44%
MSFT220916P002300002021-06-18 11:29AM EDT2022-09-1616.0314.7515.450.00-142127.39%
MSFT230120P002300002021-06-22 3:11PM EDT2023-01-2018.2517.9519.25-1.35-6.89%41,93027.64%
MSFT230317P002300002021-06-14 12:47PM EDT2023-03-1721.0519.0522.50-2.40-10.23%29429.14%
MSFT230616P002300002021-06-22 2:57PM EDT2023-06-1622.9021.6525.00-0.65-2.76%68829.21%