UK markets closed
NIKKEI 225
30,323.34-188.37(-0.62%)HANG SENG
24,667.85-365.36(-1.46%)CRUDE OIL
72.62+0.01(+0.01%)GOLD FUTURES
1,753.50-41.30(-2.30%)DOW
34,751.32-63.07(-0.18%)BTC-GBP
34,338.81-648.84(-1.85%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
305.22+0.40 (+0.13%)
At close: 4:00PM EDT
305.22 0.00 (0.00%)
After hours: 04:41PM EDT
After hours: 04:41PM EDT
Strike:230.00
Callsfor17 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210917C00230000 | 2021-09-16 3:52PM EDT | 2021-09-17 | 75.00 | 74.90 | 75.80 | +0.64 | +0.86% | 48 | 501 | 167.97% |
| MSFT210924C00230000 | 2021-09-14 2:58PM EDT | 2021-09-24 | 70.30 | 74.65 | 75.85 | 0.00 | - | 164 | 45 | 66.80% |
| MSFT211001C00230000 | 2021-09-16 10:13AM EDT | 2021-10-01 | 72.10 | 74.75 | 75.95 | +1.70 | +2.41% | 1 | 9 | 59.38% |
| MSFT211015C00230000 | 2021-09-16 3:56PM EDT | 2021-10-15 | 75.45 | 75.40 | 75.70 | +0.20 | +0.27% | 27 | 833 | 52.78% |
| MSFT211119C00230000 | 2021-09-07 9:30AM EDT | 2021-11-19 | 72.08 | 76.10 | 77.05 | 0.00 | - | 1 | 146 | 47.10% |
| MSFT211217C00230000 | 2021-09-09 1:58PM EDT | 2021-12-17 | 69.56 | 76.25 | 77.45 | 0.00 | - | 4 | 100 | 41.35% |
| MSFT220121C00230000 | 2021-09-16 11:13AM EDT | 2022-01-21 | 74.40 | 77.10 | 78.35 | -3.00 | -3.88% | 15 | 5,647 | 38.58% |
| MSFT220318C00230000 | 2021-09-16 9:35AM EDT | 2022-03-18 | 78.05 | 78.85 | 79.55 | -0.60 | -0.76% | 8 | 7,745 | 35.40% |
| MSFT220414C00230000 | 2021-09-14 3:54PM EDT | 2022-04-14 | 75.10 | 79.60 | 80.30 | 0.00 | - | 3 | 15 | 34.78% |
| MSFT220617C00230000 | 2021-09-16 2:42PM EDT | 2022-06-17 | 79.95 | 80.85 | 82.00 | -1.20 | -1.48% | 2 | 6,192 | 33.60% |
| MSFT220916C00230000 | 2021-09-15 1:29PM EDT | 2022-09-16 | 83.37 | 83.05 | 84.10 | 0.00 | - | 2 | 682 | 32.19% |
| MSFT230120C00230000 | 2021-09-15 3:35PM EDT | 2023-01-20 | 85.88 | 84.60 | 87.95 | 0.00 | - | 5 | 2,508 | 32.20% |
| MSFT230317C00230000 | 2021-09-14 2:27PM EDT | 2023-03-17 | 82.95 | 85.45 | 89.15 | 0.00 | - | 1 | 535 | 31.75% |
| MSFT230616C00230000 | 2021-09-15 11:56AM EDT | 2023-06-16 | 87.00 | 87.00 | 90.00 | 0.00 | - | 7 | 540 | 30.20% |
Putsfor17 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210917P00230000 | 2021-09-16 10:49AM EDT | 2021-09-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,730 | 118.75% |
| MSFT210924P00230000 | 2021-09-16 10:36AM EDT | 2021-09-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 497 | 64.06% |
| MSFT211001P00230000 | 2021-09-16 3:59PM EDT | 2021-10-01 | 0.06 | 0.06 | 0.07 | -0.11 | -64.71% | 104 | 618 | 54.49% |
| MSFT211008P00230000 | 2021-09-14 9:47AM EDT | 2021-10-08 | 0.29 | 0.14 | 0.19 | 0.00 | - | 1 | 23 | 51.17% |
| MSFT211015P00230000 | 2021-09-16 3:41PM EDT | 2021-10-15 | 0.30 | 0.28 | 0.30 | -0.03 | -9.09% | 4 | 3,867 | 48.93% |
| MSFT211022P00230000 | 2021-09-15 3:23PM EDT | 2021-10-22 | 0.41 | 0.30 | 0.61 | 0.00 | - | 6 | 4 | 49.63% |
| MSFT211029P00230000 | 2021-09-16 10:35AM EDT | 2021-10-29 | 0.78 | 0.59 | 0.90 | +0.04 | +5.41% | 1 | 13 | 49.02% |
| MSFT211119P00230000 | 2021-09-16 2:15PM EDT | 2021-11-19 | 1.22 | 1.12 | 1.19 | +0.01 | +0.83% | 173 | 1,325 | 42.73% |
| MSFT211217P00230000 | 2021-09-16 11:55AM EDT | 2021-12-17 | 1.89 | 1.69 | 1.87 | +0.01 | +0.53% | 2 | 735 | 39.60% |
| MSFT220121P00230000 | 2021-09-16 3:08PM EDT | 2022-01-21 | 2.59 | 2.40 | 2.72 | -0.03 | -1.15% | 8 | 13,980 | 37.15% |
| MSFT220318P00230000 | 2021-09-16 1:02PM EDT | 2022-03-18 | 4.45 | 4.15 | 4.40 | -0.15 | -3.26% | 1 | 2,734 | 35.61% |
| MSFT220414P00230000 | 2021-09-14 11:18AM EDT | 2022-04-14 | 5.45 | 4.90 | 5.15 | 0.00 | - | 2 | 464 | 34.96% |
| MSFT220617P00230000 | 2021-09-16 10:14AM EDT | 2022-06-17 | 7.15 | 6.75 | 6.95 | +0.20 | +2.88% | 1 | 5,336 | 33.93% |
| MSFT220916P00230000 | 2021-09-16 11:17AM EDT | 2022-09-16 | 9.98 | 9.20 | 9.50 | -0.07 | -0.70% | 8 | 640 | 33.09% |
| MSFT230120P00230000 | 2021-09-16 3:52PM EDT | 2023-01-20 | 12.00 | 10.35 | 13.15 | -0.55 | -4.38% | 84 | 2,444 | 32.69% |
| MSFT230317P00230000 | 2021-08-31 9:45AM EDT | 2023-03-17 | 13.20 | 11.30 | 15.75 | 0.00 | - | 2 | 127 | 33.62% |
| MSFT230616P00230000 | 2021-09-10 1:35PM EDT | 2023-06-16 | 15.90 | 13.05 | 17.40 | 0.00 | - | 1 | 372 | 32.65% |
© 2021 Verizon Media. All rights reserved.
