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
Strike:270.00
Callsfor15 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211015C00270000 | 2021-06-24 12:20PM EDT | 2021-10-15 | 10.90 | 10.80 | 11.00 | +0.85 | +8.46% | 321 | 2,587 | 0.00% |
| MSFT211119C00270000 | 2021-06-24 11:32AM EDT | 2021-11-19 | 13.45 | 12.95 | 13.45 | +0.80 | +6.32% | 41 | 2,223 | 0.00% |
| MSFT220121C00270000 | 2021-06-24 12:29PM EDT | 2022-01-21 | 16.75 | 16.55 | 16.75 | +0.85 | +5.35% | 144 | 10,945 | 0.00% |
| MSFT220318C00270000 | 2021-06-24 10:03AM EDT | 2022-03-18 | 19.45 | 19.30 | 19.55 | +0.60 | +3.18% | 25 | 2,209 | 0.00% |
| MSFT220617C00270000 | 2021-06-24 10:59AM EDT | 2022-06-17 | 23.44 | 23.70 | 24.00 | +0.69 | +3.03% | 175 | 2,826 | 0.00% |
| MSFT220916C00270000 | 2021-06-24 10:03AM EDT | 2022-09-16 | 27.17 | 27.00 | 27.50 | +1.17 | +4.50% | 2 | 3,149 | 0.00% |
| MSFT230120C00270000 | 2021-06-24 10:44AM EDT | 2023-01-20 | 31.70 | 31.35 | 32.10 | +1.21 | +3.97% | 36 | 1,743 | 10.07% |
| MSFT230616C00270000 | 2021-06-24 11:26AM EDT | 2023-06-16 | 35.54 | 34.20 | 37.95 | -0.36 | -1.00% | 122 | 556 | 13.82% |
Putsfor15 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211015P00270000 | 2021-06-24 12:09PM EDT | 2021-10-15 | 13.40 | 13.25 | 13.45 | -1.50 | -10.07% | 159 | 416 | 92.51% |
| MSFT211119P00270000 | 2021-06-24 11:25AM EDT | 2021-11-19 | 16.45 | 16.35 | 16.60 | -1.35 | -7.58% | 49 | 1,360 | 64.42% |
| MSFT220121P00270000 | 2021-06-24 10:31AM EDT | 2022-01-21 | 19.55 | 19.55 | 19.85 | -1.15 | -5.56% | 2 | 1,979 | 49.84% |
| MSFT220318P00270000 | 2021-06-22 10:00AM EDT | 2022-03-18 | 22.94 | 22.30 | 22.50 | -1.86 | -7.50% | 9 | 3,373 | 44.72% |
| MSFT220617P00270000 | 2021-06-24 12:11PM EDT | 2022-06-17 | 26.45 | 26.35 | 26.70 | -1.55 | -5.54% | 111 | 4,448 | 40.89% |
| MSFT220916P00270000 | 2021-06-21 12:15PM EDT | 2022-09-16 | 33.34 | 30.25 | 30.75 | 0.00 | - | 10 | 154 | 39.12% |
| MSFT230120P00270000 | 2020-11-09 11:47AM EDT | 2023-01-20 | 70.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| MSFT230616P00270000 | 2021-06-22 2:52PM EDT | 2023-06-16 | 39.80 | 38.55 | 40.30 | -1.20 | -2.93% | 11 | 373 | 36.21% |
© 2021 Verizon Media. All rights reserved.
