UK markets open in 4 hours 34 minutes
NIKKEI 225
30,500.05+176.75(+0.58%)HANG SENG
24,122.03-798.73(-3.21%)CRUDE OIL
71.44-0.53(-0.74%)GOLD FUTURES
1,748.70-2.70(-0.15%)DOW
34,584.88-166.42(-0.48%)BTC-GBP
34,390.34-799.80(-2.27%)
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
Strike:265.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210924C00265000 | 2021-09-17 3:51PM EDT | 2021-09-24 | 34.75 | 34.65 | 35.50 | -2.40 | -6.46% | 147 | 60 | 55.66% |
| MSFT211001C00265000 | 2021-09-17 11:32AM EDT | 2021-10-01 | 35.80 | 35.00 | 35.85 | -4.23 | -10.57% | 62 | 22 | 49.56% |
| MSFT211008C00265000 | 2021-09-17 2:56PM EDT | 2021-10-08 | 36.30 | 35.35 | 36.20 | -2.70 | -6.92% | 2 | 121 | 42.65% |
| MSFT211015C00265000 | 2021-09-17 3:42PM EDT | 2021-10-15 | 36.40 | 35.70 | 36.55 | -4.20 | -10.34% | 33 | 5,581 | 38.94% |
| MSFT211022C00265000 | 2021-09-17 3:22PM EDT | 2021-10-22 | 36.85 | 36.15 | 38.40 | -0.71 | -1.89% | 1 | 1 | 44.08% |
| MSFT211119C00265000 | 2021-09-17 3:59PM EDT | 2021-11-19 | 38.40 | 37.85 | 38.75 | -3.86 | -9.13% | 21 | 1,478 | 33.58% |
| MSFT220121C00265000 | 2021-09-17 3:59PM EDT | 2022-01-21 | 41.95 | 41.25 | 41.65 | -2.25 | -5.09% | 21 | 3,092 | 29.66% |
| MSFT220318C00265000 | 2021-09-17 3:20PM EDT | 2022-03-18 | 44.95 | 44.35 | 45.20 | -1.17 | -2.54% | 3 | 1,327 | 30.18% |
| MSFT220414C00265000 | 2021-09-17 12:26PM EDT | 2022-04-14 | 46.35 | 45.65 | 46.10 | -0.85 | -1.80% | 5 | 27 | 29.40% |
| MSFT220617C00265000 | 2021-09-16 3:08PM EDT | 2022-06-17 | 52.00 | 48.70 | 49.65 | 0.00 | - | 5 | 995 | 29.91% |
| MSFT220916C00265000 | 2021-09-17 1:02PM EDT | 2022-09-16 | 53.00 | 52.35 | 53.00 | -2.80 | -5.02% | 10 | 389 | 29.22% |
| MSFT230120C00265000 | 2021-09-17 3:48PM EDT | 2023-01-20 | 56.90 | 54.95 | 58.80 | -1.46 | -2.50% | 2 | 1,232 | 30.03% |
| MSFT230317C00265000 | 2021-09-14 3:53PM EDT | 2023-03-17 | 57.75 | 56.60 | 60.70 | 0.00 | - | 1 | 251 | 29.94% |
| MSFT230616C00265000 | 2021-09-17 3:20PM EDT | 2023-06-16 | 62.20 | 59.50 | 63.75 | -0.42 | -0.67% | 9 | 354 | 29.91% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210924P00265000 | 2021-09-17 3:49PM EDT | 2021-09-24 | 0.14 | 0.12 | 0.17 | +0.04 | +40.00% | 251 | 777 | 52.64% |
| MSFT211001P00265000 | 2021-09-17 3:58PM EDT | 2021-10-01 | 0.47 | 0.46 | 0.52 | +0.12 | +34.29% | 143 | 743 | 42.87% |
| MSFT211008P00265000 | 2021-09-17 1:45PM EDT | 2021-10-08 | 0.75 | 0.77 | 0.87 | +0.18 | +31.58% | 30 | 401 | 38.26% |
| MSFT211015P00265000 | 2021-09-17 3:59PM EDT | 2021-10-15 | 1.12 | 1.12 | 1.21 | +0.32 | +40.00% | 54 | 6,166 | 35.56% |
| MSFT211022P00265000 | 2021-09-17 3:09PM EDT | 2021-10-22 | 1.54 | 1.48 | 2.48 | +0.34 | +28.33% | 7 | 316 | 39.01% |
| MSFT211029P00265000 | 2021-09-17 3:12PM EDT | 2021-10-29 | 2.29 | 2.27 | 2.57 | +0.36 | +18.65% | 59 | 143 | 35.85% |
| MSFT211119P00265000 | 2021-09-17 3:59PM EDT | 2021-11-19 | 3.35 | 3.35 | 3.55 | +0.70 | +26.42% | 334 | 3,657 | 32.50% |
| MSFT220121P00265000 | 2021-09-17 3:56PM EDT | 2022-01-21 | 6.65 | 6.60 | 6.85 | +1.03 | +18.33% | 112 | 4,257 | 29.82% |
| MSFT220318P00265000 | 2021-09-17 10:25AM EDT | 2022-03-18 | 9.30 | 9.85 | 10.25 | +0.50 | +5.68% | 10 | 3,181 | 30.08% |
| MSFT220414P00265000 | 2021-09-15 10:47AM EDT | 2022-04-14 | 9.86 | 11.20 | 11.50 | 0.00 | - | 101 | 408 | 29.79% |
| MSFT220617P00265000 | 2021-09-17 3:45PM EDT | 2022-06-17 | 14.40 | 14.45 | 14.80 | +0.50 | +3.60% | 190 | 2,967 | 29.95% |
| MSFT220916P00265000 | 2021-09-15 11:59AM EDT | 2022-09-16 | 17.10 | 18.15 | 18.65 | 0.00 | - | 8 | 489 | 29.76% |
| MSFT230120P00265000 | 2021-09-15 10:04AM EDT | 2023-01-20 | 21.31 | 21.45 | 24.20 | 0.00 | - | 200 | 1,469 | 30.29% |
| MSFT230317P00265000 | 2021-09-16 12:42PM EDT | 2023-03-17 | 23.75 | 23.30 | 27.00 | 0.00 | - | 2 | 277 | 30.88% |
| MSFT230616P00265000 | 2021-09-15 12:55PM EDT | 2023-06-16 | 26.45 | 27.00 | 29.80 | 0.00 | - | 10 | 524 | 30.61% |
© 2021 Verizon Media. All rights reserved.
