Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
298.58+3.78 (+1.28%)
At close: 4:00PM EDT
Strike:260.00
Callsfor15 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211015C00260000 | 2021-06-24 10:43AM EDT | 2021-10-15 | 15.90 | 16.40 | 16.65 | +0.45 | +2.91% | 30 | 3,899 | 0.00% |
| MSFT220121C00260000 | 2021-06-24 11:13AM EDT | 2022-01-21 | 21.81 | 21.75 | 22.15 | +0.73 | +3.46% | 116 | 19,693 | 0.00% |
| MSFT220318C00260000 | 2021-06-24 12:08PM EDT | 2022-03-18 | 24.86 | 24.55 | 25.00 | +0.76 | +3.15% | 46 | 1,347 | 0.00% |
| MSFT220617C00260000 | 2020-11-10 11:54AM EDT | 2022-06-17 | 15.50 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 0.00% |
| MSFT220916C00260000 | 2021-06-22 3:53PM EDT | 2022-09-16 | 32.55 | 32.05 | 32.70 | +0.70 | +2.20% | 2 | 955 | 0.00% |
| MSFT230120C00260000 | 2021-06-24 12:01PM EDT | 2023-01-20 | 36.90 | 35.75 | 37.05 | +1.27 | +3.56% | 45 | 1,843 | 0.00% |
| MSFT230616C00260000 | 2021-06-23 1:36PM EDT | 2023-06-16 | 40.50 | 39.15 | 41.60 | 0.00 | - | 3 | 1,045 | 10.27% |
Putsfor15 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211015P00260000 | 2021-06-24 10:50AM EDT | 2021-10-15 | 9.30 | 9.00 | 9.25 | -0.88 | -8.64% | 10 | 4,161 | 88.46% |
| MSFT211119P00260000 | 2021-06-24 10:45AM EDT | 2021-11-19 | 11.92 | 11.65 | 11.80 | -1.30 | -9.83% | 9 | 1,216 | 61.42% |
| MSFT220121P00260000 | 2020-11-09 12:50PM EDT | 2022-01-21 | 51.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT220318P00260000 | 2021-06-24 12:24PM EDT | 2022-03-18 | 17.72 | 17.75 | 17.95 | -1.44 | -7.52% | 5 | 2,587 | 44.05% |
| MSFT220617P00260000 | 2021-06-24 11:15AM EDT | 2022-06-17 | 21.90 | 21.65 | 22.05 | -1.10 | -4.78% | 1 | 1,204 | 40.53% |
| MSFT220916P00260000 | 2021-06-24 11:25AM EDT | 2022-09-16 | 25.38 | 25.35 | 25.85 | -1.20 | -4.51% | 10 | 793 | 38.76% |
| MSFT230120P00260000 | 2021-06-24 11:25AM EDT | 2023-01-20 | 29.54 | 29.15 | 29.85 | -1.00 | -3.27% | 106 | 1,544 | 36.72% |
| MSFT230616P00260000 | 2021-06-24 11:44AM EDT | 2023-06-16 | 34.00 | 34.20 | 35.05 | -1.05 | -3.00% | 1 | 293 | 35.98% |
© 2021 Verizon Media. All rights reserved.
