Mail

UK markets closed

FTSE 100
7,017.47
-135.96(-1.90%)
FTSE 250
22,324.19
-210.95(-0.94%)
AIM
1,229.80
-11.57(-0.93%)

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

259.43-1.47 (-0.56%)

At close: 4:00PM EDT

In the money

Show:ListStraddle

Strike:250.00

Callsfor25 June 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
MSFT210625C00250000	2021-06-18 3:59PM EDT	2021-06-25	9.56	8.25	11.00	-2.04	-17.59%	277	1,853	37.70%
MSFT210702C00250000	2021-06-18 3:55PM EDT	2021-07-02	10.25	9.80	12.45	-1.55	-13.14%	79	3,891	34.97%
MSFT210709C00250000	2021-06-18 12:37PM EDT	2021-07-09	12.53	10.00	12.10	-0.11	-0.87%	199	504	26.45%
MSFT210716C00250000	2021-06-18 3:59PM EDT	2021-07-16	12.00	11.40	11.85	-1.10	-8.40%	10,954	10,988	21.68%
MSFT210723C00250000	2021-06-18 1:34PM EDT	2021-07-23	13.25	11.20	14.50	-1.35	-9.25%	213	408	29.06%
MSFT210730C00250000	2021-06-18 2:44PM EDT	2021-07-30	14.35	12.35	14.95	-0.46	-3.11%	339	34	27.90%
MSFT210820C00250000	2021-06-18 3:49PM EDT	2021-08-20	15.00	14.60	16.70	-1.30	-7.98%	863	4,807	27.16%
MSFT210917C00250000	2021-06-18 3:52PM EDT	2021-09-17	17.26	16.20	17.65	-0.84	-4.64%	279	8,778	24.52%
MSFT211015C00250000	2021-06-18 3:24PM EDT	2021-10-15	19.65	17.00	19.50	0.00	-	1,002	5,111	24.75%
MSFT211119C00250000	2021-06-18 2:42PM EDT	2021-11-19	21.00	20.00	22.30	-1.05	-4.76%	22	1,206	26.13%
MSFT220121C00250000	2021-06-18 3:59PM EDT	2022-01-21	24.37	23.70	24.60	-0.93	-3.68%	268	14,582	25.01%
MSFT220318C00250000	2021-06-18 12:31PM EDT	2022-03-18	27.95	25.05	28.90	-0.05	-0.18%	14	3,673	27.29%
MSFT220617C00250000	2021-06-18 3:28PM EDT	2022-06-17	31.60	30.10	31.70	-0.20	-0.63%	78	3,123	26.44%
MSFT220916C00250000	2021-06-18 3:45PM EDT	2022-09-16	34.95	33.10	34.95	+0.30	+0.87%	82	4,154	26.56%
MSFT230120C00250000	2021-06-18 3:38PM EDT	2023-01-20	38.60	35.70	40.00	-0.40	-1.03%	23	2,580	27.51%
MSFT230317C00250000	2021-06-17 1:42PM EDT	2023-03-17	40.20	37.05	41.50	-0.65	-1.59%	2	433	27.42%
MSFT230616C00250000	2021-06-18 2:18PM EDT	2023-06-16	43.08	40.00	44.00	-0.92	-2.09%	24	2,119	27.42%

Putsfor25 June 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
MSFT210625P00250000	2021-06-18 3:59PM EDT	2021-06-25	0.49	0.46	0.52	+0.18	+58.06%	2,046	2,348	25.27%
MSFT210702P00250000	2021-06-18 3:49PM EDT	2021-07-02	1.15	1.06	1.37	+0.39	+51.32%	357	1,670	24.20%
MSFT210709P00250000	2021-06-18 3:46PM EDT	2021-07-09	1.69	1.58	1.93	+0.56	+49.56%	707	899	22.63%
MSFT210716P00250000	2021-06-18 3:59PM EDT	2021-07-16	2.42	2.26	2.40	+0.60	+32.97%	11,837	13,705	21.60%
MSFT210723P00250000	2021-06-18 3:54PM EDT	2021-07-23	3.67	3.45	3.90	+0.60	+19.54%	216	339	24.89%
MSFT210730P00250000	2021-06-18 3:54PM EDT	2021-07-30	3.90	4.00	4.40	+0.38	+10.80%	34	311	24.30%
MSFT210820P00250000	2021-06-18 3:54PM EDT	2021-08-20	5.44	5.70	6.30	+0.19	+3.62%	262	6,960	24.70%
MSFT210917P00250000	2021-06-18 3:54PM EDT	2021-09-17	7.65	7.30	8.70	+0.72	+10.39%	437	12,065	25.53%
MSFT211015P00250000	2021-06-18 2:34PM EDT	2021-10-15	8.97	8.45	10.15	+0.31	+3.58%	22	4,938	24.91%
MSFT211119P00250000	2021-06-18 3:59PM EDT	2021-11-19	11.84	11.80	12.40	+0.73	+6.57%	51	4,310	25.41%
MSFT220121P00250000	2021-06-18 2:50PM EDT	2022-01-21	14.58	14.60	15.55	+0.28	+1.96%	30	8,818	25.52%
MSFT220318P00250000	2021-06-18 10:38AM EDT	2022-03-18	16.90	16.70	18.50	+0.03	+0.18%	15	1,077	26.18%
MSFT220617P00250000	2021-06-18 3:46PM EDT	2022-06-17	21.10	21.40	22.00	+0.38	+1.83%	245	4,290	26.19%
MSFT220916P00250000	2021-06-17 11:03AM EDT	2022-09-16	24.70	24.60	27.50	+0.75	+3.13%	12	533	28.37%
MSFT230120P00250000	2021-06-18 2:33PM EDT	2023-01-20	28.40	28.15	31.00	+0.40	+1.43%	6	1,134	27.89%
MSFT230317P00250000	2021-06-17 2:21PM EDT	2023-03-17	29.95	28.50	33.00	0.00	-	10	613	28.16%
MSFT230616P00250000	2021-06-17 2:21PM EDT	2023-06-16	33.39	31.00	35.50	0.00	-	3	177	28.12%