UK markets close in 7 hours 53 minutes

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
In the money
Show:ListStraddle
Strike:275.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210625C002750002021-06-18 3:59PM EDT2021-06-250.060.000.000.00-910012.50%
MSFT210702C002750002021-06-18 3:59PM EDT2021-07-020.240.000.000.00-60006.25%
MSFT210709C002750002021-06-18 3:50PM EDT2021-07-090.570.000.000.00-47006.25%
MSFT210716C002750002021-06-18 3:59PM EDT2021-07-160.800.000.000.00-1,54906.25%
MSFT210723C002750002021-06-18 3:59PM EDT2021-07-231.750.000.000.00-19503.13%
MSFT210730C002750002021-06-18 3:50PM EDT2021-07-302.450.000.000.00-8203.13%
MSFT210820C002750002021-06-18 4:00PM EDT2021-08-203.300.000.000.00-46903.13%
MSFT210917C002750002021-06-18 4:00PM EDT2021-09-174.870.000.000.00-10103.13%
MSFT211015C002750002021-06-18 3:54PM EDT2021-10-157.000.000.000.00-1903.13%
MSFT211119C002750002021-06-18 2:54PM EDT2021-11-199.340.000.000.00-4601.56%
MSFT220121C002750002021-06-18 3:59PM EDT2022-01-2112.370.000.000.00-13501.56%
MSFT220318C002750002021-06-18 11:38AM EDT2022-03-1815.300.000.000.00-101.56%
MSFT220617C002750002021-06-18 10:40AM EDT2022-06-1720.000.000.000.00-801.56%
MSFT220916C002750002021-06-18 3:50PM EDT2022-09-1624.100.000.000.00-101.56%
MSFT230120C002750002021-06-18 12:59PM EDT2023-01-2026.790.000.000.00-300.78%
MSFT230317C002750002021-06-17 12:28PM EDT2023-03-1727.500.000.000.00-400.78%
MSFT230616C002750002021-06-18 11:49AM EDT2023-06-1630.950.000.000.00-100.78%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210625P002750002021-06-09 2:38PM EDT2021-06-2520.700.000.000.00-100.00%
MSFT210702P002750002021-06-14 3:06PM EDT2021-07-0216.950.000.000.00--00.00%
MSFT210709P002750002021-06-14 12:09AM EDT2021-07-0918.040.000.000.00--00.00%
MSFT210716P002750002021-06-18 3:49PM EDT2021-07-1615.100.000.000.00-200.00%
MSFT210723P002750002021-06-18 2:35PM EDT2021-07-2316.200.000.000.00-200.00%
MSFT210730P002750002021-06-14 1:57PM EDT2021-07-3018.350.000.000.00-100.00%
MSFT210820P002750002021-06-18 12:23PM EDT2021-08-2018.300.000.000.00-5700.00%
MSFT210917P002750002021-06-16 11:44AM EDT2021-09-1720.660.000.000.00-100.00%
MSFT211015P002750002021-06-17 3:31PM EDT2021-10-1520.700.000.000.00-80200.00%
MSFT211119P002750002021-06-15 12:36PM EDT2021-11-1924.900.000.000.00-15300.00%
MSFT220121P002750002021-06-18 11:00AM EDT2022-01-2127.200.000.000.00-100.00%
MSFT220318P002750002021-06-17 1:27PM EDT2022-03-1829.700.000.000.00-300.00%
MSFT220617P002750002021-05-07 3:26PM EDT2022-06-1740.0537.9541.500.00-2031.36%
MSFT220916P002750002021-04-29 11:02AM EDT2022-09-1646.2541.5044.600.00-1815230.73%
MSFT230120P002750002021-06-18 10:16AM EDT2023-01-2041.000.000.000.00-200.00%
MSFT230317P002750002021-06-18 11:40AM EDT2023-03-1743.600.000.000.00-200.00%
MSFT230616P002750002021-06-17 3:00PM EDT2023-06-1645.550.000.000.00-1400.00%