Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
259.43-1.47 (-0.56%)
At close: 4:00PM EDT
Strike:275.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210625C00275000 | 2021-06-18 3:59PM EDT | 2021-06-25 | 0.06 | 0.00 | 0.00 | 0.00 | - | 910 | 0 | 12.50% |
| MSFT210702C00275000 | 2021-06-18 3:59PM EDT | 2021-07-02 | 0.24 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 6.25% |
| MSFT210709C00275000 | 2021-06-18 3:50PM EDT | 2021-07-09 | 0.57 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 6.25% |
| MSFT210716C00275000 | 2021-06-18 3:59PM EDT | 2021-07-16 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,549 | 0 | 6.25% |
| MSFT210723C00275000 | 2021-06-18 3:59PM EDT | 2021-07-23 | 1.75 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 3.13% |
| MSFT210730C00275000 | 2021-06-18 3:50PM EDT | 2021-07-30 | 2.45 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| MSFT210820C00275000 | 2021-06-18 4:00PM EDT | 2021-08-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 469 | 0 | 3.13% |
| MSFT210917C00275000 | 2021-06-18 4:00PM EDT | 2021-09-17 | 4.87 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| MSFT211015C00275000 | 2021-06-18 3:54PM EDT | 2021-10-15 | 7.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| MSFT211119C00275000 | 2021-06-18 2:54PM EDT | 2021-11-19 | 9.34 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| MSFT220121C00275000 | 2021-06-18 3:59PM EDT | 2022-01-21 | 12.37 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 1.56% |
| MSFT220318C00275000 | 2021-06-18 11:38AM EDT | 2022-03-18 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT220617C00275000 | 2021-06-18 10:40AM EDT | 2022-06-17 | 20.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| MSFT220916C00275000 | 2021-06-18 3:50PM EDT | 2022-09-16 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT230120C00275000 | 2021-06-18 12:59PM EDT | 2023-01-20 | 26.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MSFT230317C00275000 | 2021-06-17 12:28PM EDT | 2023-03-17 | 27.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| MSFT230616C00275000 | 2021-06-18 11:49AM EDT | 2023-06-16 | 30.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210625P00275000 | 2021-06-09 2:38PM EDT | 2021-06-25 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT210702P00275000 | 2021-06-14 3:06PM EDT | 2021-07-02 | 16.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT210709P00275000 | 2021-06-14 12:09AM EDT | 2021-07-09 | 18.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT210716P00275000 | 2021-06-18 3:49PM EDT | 2021-07-16 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT210723P00275000 | 2021-06-18 2:35PM EDT | 2021-07-23 | 16.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT210730P00275000 | 2021-06-14 1:57PM EDT | 2021-07-30 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT210820P00275000 | 2021-06-18 12:23PM EDT | 2021-08-20 | 18.30 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| MSFT210917P00275000 | 2021-06-16 11:44AM EDT | 2021-09-17 | 20.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT211015P00275000 | 2021-06-17 3:31PM EDT | 2021-10-15 | 20.70 | 0.00 | 0.00 | 0.00 | - | 802 | 0 | 0.00% |
| MSFT211119P00275000 | 2021-06-15 12:36PM EDT | 2021-11-19 | 24.90 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| MSFT220121P00275000 | 2021-06-18 11:00AM EDT | 2022-01-21 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220318P00275000 | 2021-06-17 1:27PM EDT | 2022-03-18 | 29.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT220617P00275000 | 2021-05-07 3:26PM EDT | 2022-06-17 | 40.05 | 37.95 | 41.50 | 0.00 | - | 2 | 0 | 31.36% |
| MSFT220916P00275000 | 2021-04-29 11:02AM EDT | 2022-09-16 | 46.25 | 41.50 | 44.60 | 0.00 | - | 18 | 152 | 30.73% |
| MSFT230120P00275000 | 2021-06-18 10:16AM EDT | 2023-01-20 | 41.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230317P00275000 | 2021-06-18 11:40AM EDT | 2023-03-17 | 43.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230616P00275000 | 2021-06-17 3:00PM EDT | 2023-06-16 | 45.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
