UK markets closed

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 nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210625C002500002021-06-18 3:59PM EDT2021-06-259.568.2511.00-2.04-17.59%2771,85337.70%
MSFT210702C002500002021-06-18 3:55PM EDT2021-07-0210.259.8012.45-1.55-13.14%793,89134.97%
MSFT210709C002500002021-06-18 12:37PM EDT2021-07-0912.5310.0012.10-0.11-0.87%19950426.45%
MSFT210716C002500002021-06-18 3:59PM EDT2021-07-1612.0011.4011.85-1.10-8.40%10,95410,98821.68%
MSFT210723C002500002021-06-18 1:34PM EDT2021-07-2313.2511.2014.50-1.35-9.25%21340829.06%
MSFT210730C002500002021-06-18 2:44PM EDT2021-07-3014.3512.3514.95-0.46-3.11%3393427.90%
MSFT210820C002500002021-06-18 3:49PM EDT2021-08-2015.0014.6016.70-1.30-7.98%8634,80727.16%
MSFT210917C002500002021-06-18 3:52PM EDT2021-09-1717.2616.2017.65-0.84-4.64%2798,77824.52%
MSFT211015C002500002021-06-18 3:24PM EDT2021-10-1519.6517.0019.500.00-1,0025,11124.75%
MSFT211119C002500002021-06-18 2:42PM EDT2021-11-1921.0020.0022.30-1.05-4.76%221,20626.13%
MSFT220121C002500002021-06-18 3:59PM EDT2022-01-2124.3723.7024.60-0.93-3.68%26814,58225.01%
MSFT220318C002500002021-06-18 12:31PM EDT2022-03-1827.9525.0528.90-0.05-0.18%143,67327.29%
MSFT220617C002500002021-06-18 3:28PM EDT2022-06-1731.6030.1031.70-0.20-0.63%783,12326.44%
MSFT220916C002500002021-06-18 3:45PM EDT2022-09-1634.9533.1034.95+0.30+0.87%824,15426.56%
MSFT230120C002500002021-06-18 3:38PM EDT2023-01-2038.6035.7040.00-0.40-1.03%232,58027.51%
MSFT230317C002500002021-06-17 1:42PM EDT2023-03-1740.2037.0541.50-0.65-1.59%243327.42%
MSFT230616C002500002021-06-18 2:18PM EDT2023-06-1643.0840.0044.00-0.92-2.09%242,11927.42%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210625P002500002021-06-18 3:59PM EDT2021-06-250.490.460.52+0.18+58.06%2,0462,34825.27%
MSFT210702P002500002021-06-18 3:49PM EDT2021-07-021.151.061.37+0.39+51.32%3571,67024.20%
MSFT210709P002500002021-06-18 3:46PM EDT2021-07-091.691.581.93+0.56+49.56%70789922.63%
MSFT210716P002500002021-06-18 3:59PM EDT2021-07-162.422.262.40+0.60+32.97%11,83713,70521.60%
MSFT210723P002500002021-06-18 3:54PM EDT2021-07-233.673.453.90+0.60+19.54%21633924.89%
MSFT210730P002500002021-06-18 3:54PM EDT2021-07-303.904.004.40+0.38+10.80%3431124.30%
MSFT210820P002500002021-06-18 3:54PM EDT2021-08-205.445.706.30+0.19+3.62%2626,96024.70%
MSFT210917P002500002021-06-18 3:54PM EDT2021-09-177.657.308.70+0.72+10.39%43712,06525.53%
MSFT211015P002500002021-06-18 2:34PM EDT2021-10-158.978.4510.15+0.31+3.58%224,93824.91%
MSFT211119P002500002021-06-18 3:59PM EDT2021-11-1911.8411.8012.40+0.73+6.57%514,31025.41%
MSFT220121P002500002021-06-18 2:50PM EDT2022-01-2114.5814.6015.55+0.28+1.96%308,81825.52%
MSFT220318P002500002021-06-18 10:38AM EDT2022-03-1816.9016.7018.50+0.03+0.18%151,07726.18%
MSFT220617P002500002021-06-18 3:46PM EDT2022-06-1721.1021.4022.00+0.38+1.83%2454,29026.19%
MSFT220916P002500002021-06-17 11:03AM EDT2022-09-1624.7024.6027.50+0.75+3.13%1253328.37%
MSFT230120P002500002021-06-18 2:33PM EDT2023-01-2028.4028.1531.00+0.40+1.43%61,13427.89%
MSFT230317P002500002021-06-17 2:21PM EDT2023-03-1729.9528.5033.000.00-1061328.16%
MSFT230616P002500002021-06-17 2:21PM EDT2023-06-1633.3931.0035.500.00-317728.12%