UK markets open in 4 hours 15 minutes
NIKKEI 225
29,116.91+98.58(+0.34%)HANG SENG
28,717.33+158.74(+0.56%)CRUDE OIL
70.52-0.52(-0.73%)
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
After hours: 07:59PM EDT
Strike:265.00
Callsfor18 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618C00265000 | 2021-06-17 3:59PM EDT | 2021-06-18 | 0.10 | 0.08 | 0.11 | +0.02 | +25.00% | 7,457 | 23,328 | 21.39% |
| MSFT210625C00265000 | 2021-06-17 3:59PM EDT | 2021-06-25 | 1.05 | 1.02 | 1.06 | +0.34 | +47.89% | 20,945 | 19,175 | 16.83% |
| MSFT210702C00265000 | 2021-06-17 3:59PM EDT | 2021-07-02 | 1.90 | 1.85 | 1.90 | +0.67 | +54.47% | 1,479 | 2,371 | 16.85% |
| MSFT210709C00265000 | 2021-06-17 3:59PM EDT | 2021-07-09 | 2.44 | 2.41 | 2.53 | +0.69 | +39.43% | 543 | 1,234 | 16.58% |
| MSFT210716C00265000 | 2021-06-17 3:59PM EDT | 2021-07-16 | 3.33 | 3.25 | 3.40 | +0.89 | +36.48% | 2,331 | 27,146 | 17.57% |
| MSFT210723C00265000 | 2021-06-17 3:42PM EDT | 2021-07-23 | 5.00 | 4.85 | 5.20 | +1.16 | +30.21% | 272 | 281 | 21.44% |
| MSFT210730C00265000 | 2021-06-17 3:46PM EDT | 2021-07-30 | 5.80 | 5.45 | 6.00 | +1.25 | +27.47% | 324 | 347 | 21.89% |
| MSFT210820C00265000 | 2021-06-17 3:55PM EDT | 2021-08-20 | 7.25 | 6.85 | 7.40 | +1.34 | +22.67% | 805 | 5,758 | 21.19% |
| MSFT210917C00265000 | 2021-06-17 3:50PM EDT | 2021-09-17 | 9.13 | 8.75 | 9.30 | +1.46 | +19.04% | 207 | 10,892 | 21.33% |
| MSFT211015C00265000 | 2021-06-17 3:57PM EDT | 2021-10-15 | 11.05 | 10.65 | 11.20 | +1.58 | +16.68% | 29 | 2,019 | 21.87% |
| MSFT211119C00265000 | 2021-06-17 3:08PM EDT | 2021-11-19 | 13.89 | 13.30 | 13.85 | +1.44 | +11.57% | 117 | 1,329 | 23.15% |
| MSFT220121C00265000 | 2021-06-17 3:36PM EDT | 2022-01-21 | 17.05 | 16.60 | 17.10 | +1.77 | +11.58% | 178 | 3,774 | 23.56% |
| MSFT220318C00265000 | 2021-06-17 3:38PM EDT | 2022-03-18 | 19.80 | 19.50 | 20.05 | +2.23 | +12.69% | 14 | 890 | 24.28% |
| MSFT220617C00265000 | 2021-06-17 3:47PM EDT | 2022-06-17 | 23.90 | 23.30 | 24.15 | +2.92 | +13.92% | 60 | 603 | 24.98% |
| MSFT220916C00265000 | 2021-06-17 2:09PM EDT | 2022-09-16 | 26.95 | 26.30 | 27.80 | +3.69 | +15.86% | 3 | 283 | 25.50% |
| MSFT230120C00265000 | 2021-06-17 2:45PM EDT | 2023-01-20 | 31.24 | 29.90 | 32.60 | +0.84 | +2.76% | 8 | 539 | 26.24% |
| MSFT230317C00265000 | 2021-06-17 2:22PM EDT | 2023-03-17 | 33.15 | 31.30 | 35.00 | +2.58 | +8.44% | 2 | 198 | 26.82% |
| MSFT230616C00265000 | 2021-06-17 3:18PM EDT | 2023-06-16 | 36.50 | 33.90 | 37.90 | +1.31 | +3.72% | 3 | 138 | 27.07% |
Putsfor18 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618P00265000 | 2021-06-17 3:58PM EDT | 2021-06-18 | 4.15 | 3.55 | 4.60 | -5.12 | -55.23% | 597 | 907 | 34.23% |
| MSFT210625P00265000 | 2021-06-17 3:20PM EDT | 2021-06-25 | 4.75 | 4.80 | 5.35 | -2.75 | -36.67% | 107 | 31 | 18.30% |
| MSFT210702P00265000 | 2021-06-17 3:44PM EDT | 2021-07-02 | 5.50 | 5.65 | 6.15 | -4.65 | -45.81% | 5 | 11 | 17.63% |
| MSFT210709P00265000 | 2021-06-17 3:26PM EDT | 2021-07-09 | 6.50 | 5.95 | 7.00 | -4.05 | -38.39% | 13 | 15 | 18.13% |
| MSFT210716P00265000 | 2021-06-17 3:54PM EDT | 2021-07-16 | 6.90 | 7.20 | 7.40 | -2.80 | -28.87% | 230 | 794 | 17.22% |
| MSFT210723P00265000 | 2021-06-09 9:39AM EDT | 2021-07-23 | 11.00 | 8.55 | 9.60 | +0.13 | +1.20% | 1 | 52 | 22.38% |
| MSFT210820P00265000 | 2021-06-17 2:43PM EDT | 2021-08-20 | 11.37 | 11.25 | 11.65 | -1.73 | -13.21% | 176 | 687 | 21.55% |
| MSFT210917P00265000 | 2021-06-17 2:27PM EDT | 2021-09-17 | 13.15 | 13.15 | 13.45 | -1.90 | -12.62% | 62 | 953 | 21.44% |
| MSFT211015P00265000 | 2021-06-17 2:24PM EDT | 2021-10-15 | 14.86 | 14.70 | 15.35 | -2.24 | -13.10% | 170 | 708 | 21.97% |
| MSFT211119P00265000 | 2021-06-17 12:39PM EDT | 2021-11-19 | 18.60 | 17.55 | 18.15 | -0.60 | -3.13% | 162 | 1,182 | 23.46% |
| MSFT220121P00265000 | 2021-06-17 2:41PM EDT | 2022-01-21 | 21.00 | 20.60 | 21.30 | -1.05 | -4.76% | 68 | 1,013 | 23.70% |
| MSFT220318P00265000 | 2021-06-17 1:06PM EDT | 2022-03-18 | 24.30 | 23.75 | 24.30 | -0.70 | -2.80% | 2 | 317 | 24.47% |
| MSFT220617P00265000 | 2021-06-17 3:04PM EDT | 2022-06-17 | 28.00 | 27.40 | 28.65 | -0.35 | -1.23% | 17 | 279 | 25.39% |
| MSFT220916P00265000 | 2021-06-15 11:07AM EDT | 2022-09-16 | 32.22 | 30.70 | 31.75 | 0.00 | - | 2 | 35 | 25.39% |
| MSFT230120P00265000 | 2021-06-17 11:33AM EDT | 2023-01-20 | 35.75 | 34.70 | 36.50 | -0.60 | -1.65% | 2 | 379 | 26.11% |
| MSFT230317P00265000 | 2021-06-17 2:17PM EDT | 2023-03-17 | 37.40 | 35.75 | 39.45 | -0.45 | -1.19% | 2 | 235 | 27.10% |
| MSFT230616P00265000 | 2021-06-17 2:59PM EDT | 2023-06-16 | 39.95 | 39.15 | 41.90 | -0.71 | -1.75% | 2 | 58 | 27.04% |
© 2021 Verizon Media. All rights reserved.
