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
Strike:235.00
Callsfor15 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211119C00235000 | 2021-06-23 3:14PM EDT | 2021-11-19 | 37.27 | 36.70 | 37.15 | +1.62 | +4.54% | 2 | 151 | 0.00% |
| MSFT220121C00235000 | 2021-06-24 11:55AM EDT | 2022-01-21 | 39.05 | 38.95 | 39.30 | +1.14 | +3.01% | 14 | 3,305 | 0.00% |
| MSFT220318C00235000 | 2021-06-21 9:31AM EDT | 2022-03-18 | 36.32 | 41.10 | 41.60 | 0.00 | - | 1 | 584 | 0.00% |
| MSFT220617C00235000 | 2021-06-24 10:57AM EDT | 2022-06-17 | 44.50 | 44.20 | 44.70 | +0.90 | +2.06% | 7 | 1,070 | 0.00% |
| MSFT220916C00235000 | 2021-06-23 2:01PM EDT | 2022-09-16 | 46.13 | 46.90 | 47.70 | 0.00 | - | 2 | 103 | 0.00% |
| MSFT230120C00235000 | 2021-06-22 3:10PM EDT | 2023-01-20 | 50.36 | 50.55 | 51.45 | +0.59 | +1.19% | 1 | 1,175 | 0.00% |
| MSFT230616C00235000 | 2021-06-23 3:24PM EDT | 2023-06-16 | 54.95 | 53.75 | 56.60 | +0.40 | +0.73% | 6 | 1,067 | 0.00% |
Putsfor15 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211015P00235000 | 2021-06-24 11:32AM EDT | 2021-10-15 | 3.15 | 3.15 | 3.25 | -0.45 | -12.50% | 59 | 2,276 | 87.26% |
| MSFT211119P00235000 | 2021-06-24 12:15PM EDT | 2021-11-19 | 4.85 | 4.80 | 4.90 | -0.60 | -11.01% | 275 | 1,636 | 60.00% |
| MSFT220121P00235000 | 2021-06-24 10:01AM EDT | 2022-01-21 | 7.29 | 7.00 | 7.20 | -0.36 | -4.71% | 7 | 4,771 | 47.20% |
| MSFT220318P00235000 | 2021-06-23 10:06AM EDT | 2022-03-18 | 10.21 | 9.40 | 9.60 | 0.00 | - | 1 | 578 | 43.61% |
| MSFT220617P00235000 | 2021-06-22 9:35AM EDT | 2022-06-17 | 14.30 | 12.70 | 13.00 | 0.00 | - | 6 | 1,147 | 40.38% |
| MSFT220916P00235000 | 2021-06-04 9:33AM EDT | 2022-09-16 | 22.40 | 15.50 | 15.95 | 0.00 | - | 2 | 230 | 38.42% |
| MSFT230120P00235000 | 2021-06-24 9:30AM EDT | 2023-01-20 | 19.70 | 19.10 | 19.70 | -0.40 | -1.99% | 10 | 960 | 36.79% |
| MSFT230616P00235000 | 2021-06-22 2:56PM EDT | 2023-06-16 | 24.26 | 22.15 | 25.95 | 0.00 | - | 10 | 150 | 37.52% |
© 2021 Verizon Media. All rights reserved.
