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:250.00
Callsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211001C002500002021-09-24 3:20PM EDT2021-10-0148.7749.2049.90-1.21-2.42%54064.55%
MSFT211008C002500002021-09-24 10:32AM EDT2021-10-0847.8549.3049.85-3.09-6.07%12353.49%
MSFT211015C002500002021-09-24 2:50PM EDT2021-10-1548.9249.5049.90-1.47-2.92%64,32644.48%
MSFT211022C002500002021-09-22 3:28PM EDT2021-10-2250.7549.7550.500.00-2545.19%
MSFT211029C002500002021-09-24 3:23PM EDT2021-10-2950.2050.3050.85-1.49-2.88%4443.14%
MSFT211119C002500002021-09-24 2:50PM EDT2021-11-1950.3250.9051.55-1.49-2.88%1299237.83%
MSFT211217C002500002021-09-23 3:47PM EDT2021-12-1752.7551.6552.200.00-847933.35%
MSFT220121C002500002021-09-24 3:54PM EDT2022-01-2153.4053.0553.60-0.50-0.93%8713,39331.94%
MSFT220318C002500002021-09-24 11:00AM EDT2022-03-1854.2055.0555.75-2.20-3.90%34,78930.68%
MSFT220414C002500002021-09-22 10:35AM EDT2022-04-1457.8056.0556.750.00-24930.29%
MSFT220617C002500002021-09-24 9:33AM EDT2022-06-1759.2558.5059.15-0.55-0.92%52,57729.83%
MSFT220916C002500002021-09-24 3:34PM EDT2022-09-1661.8561.6062.70-1.35-2.14%24,30729.87%
MSFT230120C002500002021-09-24 3:56PM EDT2023-01-2065.7065.2567.15-0.55-0.83%123,16729.89%
MSFT230317C002500002021-09-24 3:18PM EDT2023-03-1767.3065.6069.40-2.70-3.86%1046730.25%
MSFT230616C002500002021-09-24 2:48PM EDT2023-06-1669.4768.5072.10-2.84-3.93%63,64030.12%
MSFT240119C002500002021-09-24 3:20PM EDT2024-01-1974.9074.3578.50-3.60-4.59%1812530.28%
Putsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211001P002500002021-09-24 3:55PM EDT2021-10-010.050.040.05-0.03-37.50%15546952.73%
MSFT211008P002500002021-09-24 3:35PM EDT2021-10-080.170.150.18-0.05-22.73%28270744.92%
MSFT211015P002500002021-09-24 3:50PM EDT2021-10-150.360.340.37-0.07-16.28%1478,61841.31%
MSFT211022P002500002021-09-24 2:26PM EDT2021-10-220.650.560.69-0.05-7.14%18640.36%
MSFT211029P002500002021-09-24 3:56PM EDT2021-10-291.020.961.05-0.26-20.31%5861939.58%
MSFT211119P002500002021-09-24 3:53PM EDT2021-11-191.751.761.82-0.24-12.06%2676,51635.90%
MSFT211217P002500002021-09-24 3:27PM EDT2021-12-172.702.602.71-0.20-6.90%434,99632.86%
MSFT220121P002500002021-09-24 3:59PM EDT2022-01-213.963.904.05-0.39-8.97%3215,65831.43%
MSFT220318P002500002021-09-24 12:00PM EDT2022-03-186.906.306.45-0.70-9.21%602,02330.80%
MSFT220414P002500002021-09-24 1:02PM EDT2022-04-147.657.257.50-0.22-2.80%2566730.48%
MSFT220617P002500002021-09-24 2:48PM EDT2022-06-1710.209.9010.15-0.35-3.32%525,63530.34%
MSFT220916P002500002021-09-23 11:04AM EDT2022-09-1614.2012.4513.45+0.31+2.23%11,86330.01%
MSFT230120P002500002021-09-24 11:30AM EDT2023-01-2018.0115.9517.35+0.54+3.09%12,37529.50%
MSFT230317P002500002021-09-21 10:17AM EDT2023-03-1720.7516.9521.150.00-152931.23%
MSFT230616P002500002021-09-24 3:50PM EDT2023-06-1621.7019.8023.75-2.20-9.21%5882030.94%
MSFT240119P002500002021-09-20 3:32PM EDT2024-01-1931.6925.0030.000.00-75330.88%