UK Markets closed

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
In the money
Show:ListStraddle
Strike:270.00
Callsfor15 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211015C002700002021-06-24 12:20PM EDT2021-10-1510.9010.8011.00+0.85+8.46%3212,5870.00%
MSFT211119C002700002021-06-24 11:32AM EDT2021-11-1913.4512.9513.45+0.80+6.32%412,2230.00%
MSFT220121C002700002021-06-24 12:29PM EDT2022-01-2116.7516.5516.75+0.85+5.35%14410,9450.00%
MSFT220318C002700002021-06-24 10:03AM EDT2022-03-1819.4519.3019.55+0.60+3.18%252,2090.00%
MSFT220617C002700002021-06-24 10:59AM EDT2022-06-1723.4423.7024.00+0.69+3.03%1752,8260.00%
MSFT220916C002700002021-06-24 10:03AM EDT2022-09-1627.1727.0027.50+1.17+4.50%23,1490.00%
MSFT230120C002700002021-06-24 10:44AM EDT2023-01-2031.7031.3532.10+1.21+3.97%361,74310.07%
MSFT230616C002700002021-06-24 11:26AM EDT2023-06-1635.5434.2037.95-0.36-1.00%12255613.82%
Putsfor15 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211015P002700002021-06-24 12:09PM EDT2021-10-1513.4013.2513.45-1.50-10.07%15941692.51%
MSFT211119P002700002021-06-24 11:25AM EDT2021-11-1916.4516.3516.60-1.35-7.58%491,36064.42%
MSFT220121P002700002021-06-24 10:31AM EDT2022-01-2119.5519.5519.85-1.15-5.56%21,97949.84%
MSFT220318P002700002021-06-22 10:00AM EDT2022-03-1822.9422.3022.50-1.86-7.50%93,37344.72%
MSFT220617P002700002021-06-24 12:11PM EDT2022-06-1726.4526.3526.70-1.55-5.54%1114,44840.89%
MSFT220916P002700002021-06-21 12:15PM EDT2022-09-1633.3430.2530.750.00-1015439.12%
MSFT230120P002700002020-11-09 11:47AM EDT2023-01-2070.850.000.000.00-1701.56%
MSFT230616P002700002021-06-22 2:52PM EDT2023-06-1639.8038.5540.30-1.20-2.93%1137336.21%