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:255.00
Callsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211001C002550002021-09-24 3:10PM EDT2021-10-0143.5044.1544.90-1.15-2.58%122657.23%
MSFT211015C002550002021-09-24 12:09PM EDT2021-10-1543.0244.5545.00-2.43-5.35%22,84141.85%
MSFT211022C002550002021-09-20 12:15AM EDT2021-10-2247.1744.9045.600.00--242.11%
MSFT211119C002550002021-09-23 12:25PM EDT2021-11-1946.7046.2046.750.00-11,75335.63%
MSFT220121C002550002021-09-24 11:28AM EDT2022-01-2147.0048.3549.10-2.51-5.07%236,44330.75%
MSFT220318C002550002021-09-23 9:50AM EDT2022-03-1851.8050.8051.450.00-197329.76%
MSFT220414C002550002021-09-17 3:47PM EDT2022-04-1453.9851.9052.550.00-11029.49%
MSFT220617C002550002021-09-22 3:19PM EDT2022-06-1756.0454.5055.150.00-682529.22%
MSFT220916C002550002021-09-24 9:57AM EDT2022-09-1657.5657.8059.00+2.56+4.65%243029.47%
MSFT230120C002550002021-09-21 2:24PM EDT2023-01-2060.5360.5064.150.00-42,22430.01%
MSFT230317C002550002021-09-22 12:19PM EDT2023-03-1764.2462.1565.850.00-2022629.83%
MSFT230616C002550002021-09-22 2:33PM EDT2023-06-1667.0065.1068.500.00-345229.63%
Putsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211001P002550002021-09-24 3:22PM EDT2021-10-010.080.060.07-0.02-20.00%27149550.29%
MSFT211008P002550002021-09-24 1:01PM EDT2021-10-080.240.190.22-0.10-29.41%928141.99%
MSFT211015P002550002021-09-24 3:57PM EDT2021-10-150.420.410.44-0.09-17.65%1717,98738.72%
MSFT211022P002550002021-09-24 3:23PM EDT2021-10-220.730.660.79-0.10-12.05%186437.82%
MSFT211029P002550002021-09-24 3:10PM EDT2021-10-291.221.131.22-0.13-9.63%1426937.46%
MSFT211119P002550002021-09-24 3:50PM EDT2021-11-192.052.022.07-0.19-8.48%4285,36734.13%
MSFT220121P002550002021-09-24 9:33AM EDT2022-01-214.954.404.55+0.10+2.06%17,86530.28%
MSFT220318P002550002021-09-24 9:33AM EDT2022-03-187.957.007.20+0.40+5.30%32,91129.96%
MSFT220414P002550002021-09-22 11:53AM EDT2022-04-149.508.108.300.00-1049129.68%
MSFT220617P002550002021-09-23 10:56AM EDT2022-06-1711.4510.9011.150.00-62,56829.70%
MSFT220916P002550002021-09-24 9:37AM EDT2022-09-1615.5014.3014.80+0.50+3.33%4390629.66%
MSFT230120P002550002021-09-24 3:23PM EDT2023-01-2018.7017.5520.25-0.30-1.58%4697630.44%
MSFT230317P002550002021-08-25 5:33PM EDT2023-03-1726.9018.5022.600.00-47130.78%
MSFT230616P002550002021-09-21 10:32AM EDT2023-06-1625.9521.3024.100.00-426229.63%