UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
299.35-0.21 (-0.07%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:240.00
Callsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211001C002400002021-09-24 1:32PM EDT2021-10-0158.5059.2059.85-2.25-3.70%45081.54%
MSFT211008C002400002021-09-24 3:10PM EDT2021-10-0858.5559.2059.80-1.47-2.45%12054.20%
MSFT211015C002400002021-09-24 2:02PM EDT2021-10-1558.5559.4059.80-1.71-2.84%261,18752.03%
MSFT211022C002400002021-09-22 12:53PM EDT2021-10-2259.2059.5060.350.00-2452.44%
MSFT211119C002400002021-09-23 1:18PM EDT2021-11-1961.5060.5061.200.00-8127642.51%
MSFT211217C002400002021-09-22 3:22PM EDT2021-12-1762.7061.1061.700.00-945936.88%
MSFT220121C002400002021-09-23 2:40PM EDT2022-01-2163.2562.0062.800.00-711,88934.60%
MSFT220318C002400002021-09-24 12:57PM EDT2022-03-1863.4564.0064.55-2.50-3.79%91,29932.62%
MSFT220414C002400002021-09-20 3:29PM EDT2022-04-1460.5064.6565.400.00-51632.05%
MSFT220617C002400002021-09-24 10:35AM EDT2022-06-1765.8066.7567.45-2.25-3.31%11,42231.24%
MSFT220916C002400002021-09-24 3:56PM EDT2022-09-1669.7069.4570.65-1.33-1.87%41,43331.07%
MSFT230120C002400002021-09-23 12:45PM EDT2023-01-2074.2471.0075.300.00-51,39831.48%
MSFT230317C002400002021-09-17 12:14PM EDT2023-03-1775.0572.0076.700.00-131,00731.11%
MSFT230616C002400002021-09-24 3:00PM EDT2023-06-1676.8075.0079.35+0.20+0.26%31,49831.02%
MSFT240119C002400002021-09-23 10:41AM EDT2024-01-1983.8080.7085.000.00-114030.79%
Putsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211001P002400002021-09-24 3:50PM EDT2021-10-010.030.020.04-0.02-40.00%1826665.63%
MSFT211008P002400002021-09-24 1:26PM EDT2021-10-080.120.090.11-0.04-25.00%2614751.37%
MSFT211015P002400002021-09-24 2:50PM EDT2021-10-150.260.250.26-0.05-16.13%1264,98747.46%
MSFT211022P002400002021-09-23 2:22PM EDT2021-10-220.510.390.480.00-5741545.31%
MSFT211029P002400002021-09-24 3:50PM EDT2021-10-290.760.700.82-0.11-12.64%1845044.82%
MSFT211119P002400002021-09-24 3:55PM EDT2021-11-191.411.381.43-0.17-10.76%3095,20339.89%
MSFT211217P002400002021-09-24 3:57PM EDT2021-12-172.082.032.15-0.26-11.11%162,30736.01%
MSFT220121P002400002021-09-24 12:40PM EDT2022-01-213.343.103.25-0.11-3.19%68,50333.99%
MSFT220318P002400002021-09-24 12:46PM EDT2022-03-185.355.055.25-0.75-12.30%501,24832.75%
MSFT220414P002400002021-09-23 11:20AM EDT2022-04-146.605.956.100.00-6273132.17%
MSFT220617P002400002021-09-24 3:00PM EDT2022-06-178.458.208.40-0.30-3.43%72,75631.73%
MSFT220916P002400002021-09-22 10:47AM EDT2022-09-1612.5910.5011.300.00-101,72231.10%
MSFT230120P002400002021-09-23 12:54PM EDT2023-01-2015.3112.0015.30+0.04+0.26%14,82330.86%
MSFT230317P002400002021-09-23 10:03AM EDT2023-03-1716.6515.0018.350.00-227732.07%
MSFT230616P002400002021-09-22 11:31AM EDT2023-06-1620.0016.5020.650.00-2073531.60%
MSFT240119P002400002021-09-24 3:06PM EDT2024-01-1924.1521.5026.50-0.55-2.23%547831.42%