UK Markets closed

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
In the money
Show:ListStraddle
Strike:235.00
Callsfor15 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211119C002350002021-06-23 3:14PM EDT2021-11-1937.2736.7037.15+1.62+4.54%21510.00%
MSFT220121C002350002021-06-24 11:55AM EDT2022-01-2139.0538.9539.30+1.14+3.01%143,3050.00%
MSFT220318C002350002021-06-21 9:31AM EDT2022-03-1836.3241.1041.600.00-15840.00%
MSFT220617C002350002021-06-24 10:57AM EDT2022-06-1744.5044.2044.70+0.90+2.06%71,0700.00%
MSFT220916C002350002021-06-23 2:01PM EDT2022-09-1646.1346.9047.700.00-21030.00%
MSFT230120C002350002021-06-22 3:10PM EDT2023-01-2050.3650.5551.45+0.59+1.19%11,1750.00%
MSFT230616C002350002021-06-23 3:24PM EDT2023-06-1654.9553.7556.60+0.40+0.73%61,0670.00%
Putsfor15 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211015P002350002021-06-24 11:32AM EDT2021-10-153.153.153.25-0.45-12.50%592,27687.26%
MSFT211119P002350002021-06-24 12:15PM EDT2021-11-194.854.804.90-0.60-11.01%2751,63660.00%
MSFT220121P002350002021-06-24 10:01AM EDT2022-01-217.297.007.20-0.36-4.71%74,77147.20%
MSFT220318P002350002021-06-23 10:06AM EDT2022-03-1810.219.409.600.00-157843.61%
MSFT220617P002350002021-06-22 9:35AM EDT2022-06-1714.3012.7013.000.00-61,14740.38%
MSFT220916P002350002021-06-04 9:33AM EDT2022-09-1622.4015.5015.950.00-223038.42%
MSFT230120P002350002021-06-24 9:30AM EDT2023-01-2019.7019.1019.70-0.40-1.99%1096036.79%
MSFT230616P002350002021-06-22 2:56PM EDT2023-06-1624.2622.1525.950.00-1015037.52%