UK markets open in 4 hours 34 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
299.87-5.35 (-1.75%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:265.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210924C002650002021-09-17 3:51PM EDT2021-09-2434.7534.6535.50-2.40-6.46%1476055.66%
MSFT211001C002650002021-09-17 11:32AM EDT2021-10-0135.8035.0035.85-4.23-10.57%622249.56%
MSFT211008C002650002021-09-17 2:56PM EDT2021-10-0836.3035.3536.20-2.70-6.92%212142.65%
MSFT211015C002650002021-09-17 3:42PM EDT2021-10-1536.4035.7036.55-4.20-10.34%335,58138.94%
MSFT211022C002650002021-09-17 3:22PM EDT2021-10-2236.8536.1538.40-0.71-1.89%1144.08%
MSFT211119C002650002021-09-17 3:59PM EDT2021-11-1938.4037.8538.75-3.86-9.13%211,47833.58%
MSFT220121C002650002021-09-17 3:59PM EDT2022-01-2141.9541.2541.65-2.25-5.09%213,09229.66%
MSFT220318C002650002021-09-17 3:20PM EDT2022-03-1844.9544.3545.20-1.17-2.54%31,32730.18%
MSFT220414C002650002021-09-17 12:26PM EDT2022-04-1446.3545.6546.10-0.85-1.80%52729.40%
MSFT220617C002650002021-09-16 3:08PM EDT2022-06-1752.0048.7049.650.00-599529.91%
MSFT220916C002650002021-09-17 1:02PM EDT2022-09-1653.0052.3553.00-2.80-5.02%1038929.22%
MSFT230120C002650002021-09-17 3:48PM EDT2023-01-2056.9054.9558.80-1.46-2.50%21,23230.03%
MSFT230317C002650002021-09-14 3:53PM EDT2023-03-1757.7556.6060.700.00-125129.94%
MSFT230616C002650002021-09-17 3:20PM EDT2023-06-1662.2059.5063.75-0.42-0.67%935429.91%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210924P002650002021-09-17 3:49PM EDT2021-09-240.140.120.17+0.04+40.00%25177752.64%
MSFT211001P002650002021-09-17 3:58PM EDT2021-10-010.470.460.52+0.12+34.29%14374342.87%
MSFT211008P002650002021-09-17 1:45PM EDT2021-10-080.750.770.87+0.18+31.58%3040138.26%
MSFT211015P002650002021-09-17 3:59PM EDT2021-10-151.121.121.21+0.32+40.00%546,16635.56%
MSFT211022P002650002021-09-17 3:09PM EDT2021-10-221.541.482.48+0.34+28.33%731639.01%
MSFT211029P002650002021-09-17 3:12PM EDT2021-10-292.292.272.57+0.36+18.65%5914335.85%
MSFT211119P002650002021-09-17 3:59PM EDT2021-11-193.353.353.55+0.70+26.42%3343,65732.50%
MSFT220121P002650002021-09-17 3:56PM EDT2022-01-216.656.606.85+1.03+18.33%1124,25729.82%
MSFT220318P002650002021-09-17 10:25AM EDT2022-03-189.309.8510.25+0.50+5.68%103,18130.08%
MSFT220414P002650002021-09-15 10:47AM EDT2022-04-149.8611.2011.500.00-10140829.79%
MSFT220617P002650002021-09-17 3:45PM EDT2022-06-1714.4014.4514.80+0.50+3.60%1902,96729.95%
MSFT220916P002650002021-09-15 11:59AM EDT2022-09-1617.1018.1518.650.00-848929.76%
MSFT230120P002650002021-09-15 10:04AM EDT2023-01-2021.3121.4524.200.00-2001,46930.29%
MSFT230317P002650002021-09-16 12:42PM EDT2023-03-1723.7523.3027.000.00-227730.88%
MSFT230616P002650002021-09-15 12:55PM EDT2023-06-1626.4527.0029.800.00-1052430.61%