UK markets open in 4 hours 15 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
260.90+3.52 (+1.37%)
At close: 4:00PM EDT
261.19 +0.29 (0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:265.00
Callsfor18 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210618C002650002021-06-17 3:59PM EDT2021-06-180.100.080.11+0.02+25.00%7,45723,32821.39%
MSFT210625C002650002021-06-17 3:59PM EDT2021-06-251.051.021.06+0.34+47.89%20,94519,17516.83%
MSFT210702C002650002021-06-17 3:59PM EDT2021-07-021.901.851.90+0.67+54.47%1,4792,37116.85%
MSFT210709C002650002021-06-17 3:59PM EDT2021-07-092.442.412.53+0.69+39.43%5431,23416.58%
MSFT210716C002650002021-06-17 3:59PM EDT2021-07-163.333.253.40+0.89+36.48%2,33127,14617.57%
MSFT210723C002650002021-06-17 3:42PM EDT2021-07-235.004.855.20+1.16+30.21%27228121.44%
MSFT210730C002650002021-06-17 3:46PM EDT2021-07-305.805.456.00+1.25+27.47%32434721.89%
MSFT210820C002650002021-06-17 3:55PM EDT2021-08-207.256.857.40+1.34+22.67%8055,75821.19%
MSFT210917C002650002021-06-17 3:50PM EDT2021-09-179.138.759.30+1.46+19.04%20710,89221.33%
MSFT211015C002650002021-06-17 3:57PM EDT2021-10-1511.0510.6511.20+1.58+16.68%292,01921.87%
MSFT211119C002650002021-06-17 3:08PM EDT2021-11-1913.8913.3013.85+1.44+11.57%1171,32923.15%
MSFT220121C002650002021-06-17 3:36PM EDT2022-01-2117.0516.6017.10+1.77+11.58%1783,77423.56%
MSFT220318C002650002021-06-17 3:38PM EDT2022-03-1819.8019.5020.05+2.23+12.69%1489024.28%
MSFT220617C002650002021-06-17 3:47PM EDT2022-06-1723.9023.3024.15+2.92+13.92%6060324.98%
MSFT220916C002650002021-06-17 2:09PM EDT2022-09-1626.9526.3027.80+3.69+15.86%328325.50%
MSFT230120C002650002021-06-17 2:45PM EDT2023-01-2031.2429.9032.60+0.84+2.76%853926.24%
MSFT230317C002650002021-06-17 2:22PM EDT2023-03-1733.1531.3035.00+2.58+8.44%219826.82%
MSFT230616C002650002021-06-17 3:18PM EDT2023-06-1636.5033.9037.90+1.31+3.72%313827.07%
Putsfor18 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210618P002650002021-06-17 3:58PM EDT2021-06-184.153.554.60-5.12-55.23%59790734.23%
MSFT210625P002650002021-06-17 3:20PM EDT2021-06-254.754.805.35-2.75-36.67%1073118.30%
MSFT210702P002650002021-06-17 3:44PM EDT2021-07-025.505.656.15-4.65-45.81%51117.63%
MSFT210709P002650002021-06-17 3:26PM EDT2021-07-096.505.957.00-4.05-38.39%131518.13%
MSFT210716P002650002021-06-17 3:54PM EDT2021-07-166.907.207.40-2.80-28.87%23079417.22%
MSFT210723P002650002021-06-09 9:39AM EDT2021-07-2311.008.559.60+0.13+1.20%15222.38%
MSFT210820P002650002021-06-17 2:43PM EDT2021-08-2011.3711.2511.65-1.73-13.21%17668721.55%
MSFT210917P002650002021-06-17 2:27PM EDT2021-09-1713.1513.1513.45-1.90-12.62%6295321.44%
MSFT211015P002650002021-06-17 2:24PM EDT2021-10-1514.8614.7015.35-2.24-13.10%17070821.97%
MSFT211119P002650002021-06-17 12:39PM EDT2021-11-1918.6017.5518.15-0.60-3.13%1621,18223.46%
MSFT220121P002650002021-06-17 2:41PM EDT2022-01-2121.0020.6021.30-1.05-4.76%681,01323.70%
MSFT220318P002650002021-06-17 1:06PM EDT2022-03-1824.3023.7524.30-0.70-2.80%231724.47%
MSFT220617P002650002021-06-17 3:04PM EDT2022-06-1728.0027.4028.65-0.35-1.23%1727925.39%
MSFT220916P002650002021-06-15 11:07AM EDT2022-09-1632.2230.7031.750.00-23525.39%
MSFT230120P002650002021-06-17 11:33AM EDT2023-01-2035.7534.7036.50-0.60-1.65%237926.11%
MSFT230317P002650002021-06-17 2:17PM EDT2023-03-1737.4035.7539.45-0.45-1.19%223527.10%
MSFT230616P002650002021-06-17 2:59PM EDT2023-06-1639.9539.1541.90-0.71-1.75%25827.04%