Mail

UK markets closed

FTSE 100
6,963.64
-63.84(-0.91%)
FTSE 250
23,658.94
+26.10(+0.11%)
AIM
1,275.74
+3.60(+0.28%)
GBP/EUR
1.1711
-0.0007(-0.06%)
GBP/USD
1.3737
-0.0059(-0.43%)
BTC-GBP
35,280.22
+570.74(+1.64%)

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

In the money

Show:ListStraddle

Strike:275.00

Callsfor24 September 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
MSFT210924C00275000	2021-09-17 3:39PM EDT	2021-09-24	25.47	24.80	25.45	-1.33	-4.96%	18	178	43.41%
MSFT211001C00275000	2021-09-17 3:23PM EDT	2021-10-01	26.08	25.30	26.15	-1.83	-6.56%	8	23	37.89%
MSFT211008C00275000	2021-09-17 3:18PM EDT	2021-10-08	26.40	25.80	26.60	-3.42	-11.47%	8	28	33.99%
MSFT211015C00275000	2021-09-17 3:57PM EDT	2021-10-15	26.65	26.25	27.10	-4.41	-14.20%	77	3,740	32.07%
MSFT211022C00275000	2021-09-17 12:23PM EDT	2021-10-22	27.85	25.75	29.50	-1.85	-6.23%	2	138	38.33%
MSFT211029C00275000	2021-09-17 3:55PM EDT	2021-10-29	28.72	28.05	30.70	-1.27	-4.23%	2	5	38.92%
MSFT211119C00275000	2021-09-17 2:01PM EDT	2021-11-19	29.55	29.10	29.95	-4.10	-12.18%	27	2,294	29.79%
MSFT211217C00275000	2021-09-17 3:50PM EDT	2021-12-17	30.95	30.95	31.45	-2.65	-7.89%	28	377	28.05%
MSFT220121C00275000	2021-09-17 3:09PM EDT	2022-01-21	33.65	33.20	33.75	-1.90	-5.34%	33	3,800	27.87%
MSFT220318C00275000	2021-09-17 3:44PM EDT	2022-03-18	37.34	36.80	37.50	-2.64	-6.60%	10	540	28.40%
MSFT220414C00275000	2021-09-17 2:15PM EDT	2022-04-14	38.65	38.25	39.00	-0.92	-2.32%	8	64	28.40%
MSFT220617C00275000	2021-09-17 2:40PM EDT	2022-06-17	42.22	41.65	42.10	-1.38	-3.17%	13	1,751	28.23%
MSFT220916C00275000	2021-09-15 3:46PM EDT	2022-09-16	48.85	45.55	46.15	0.00	-	8	338	28.21%
MSFT230120C00275000	2021-09-17 1:49PM EDT	2023-01-20	50.25	49.40	51.85	-0.87	-1.70%	4	1,673	28.84%
MSFT230317C00275000	2021-09-09 11:04AM EDT	2023-03-17	51.68	50.50	54.40	0.00	-	1	317	29.22%
MSFT230616C00275000	2021-09-17 3:14PM EDT	2023-06-16	56.42	53.55	56.75	+0.17	+0.30%	9	1,416	28.68%

Putsfor24 September 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
MSFT210924P00275000	2021-09-17 3:59PM EDT	2021-09-24	0.27	0.27	0.31	+0.07	+35.00%	1,963	1,142	37.89%
MSFT211001P00275000	2021-09-17 3:40PM EDT	2021-10-01	0.73	0.74	0.82	+0.22	+43.14%	78	766	33.47%
MSFT211008P00275000	2021-09-17 3:57PM EDT	2021-10-08	1.23	1.21	1.31	+0.41	+50.00%	49	435	31.17%
MSFT211015P00275000	2021-09-17 3:58PM EDT	2021-10-15	1.65	1.65	1.75	+0.57	+52.78%	357	8,448	29.54%
MSFT211022P00275000	2021-09-17 3:25PM EDT	2021-10-22	2.15	2.11	2.36	+0.60	+38.71%	175	157	29.28%
MSFT211029P00275000	2021-09-17 3:56PM EDT	2021-10-29	3.33	3.20	3.65	+1.08	+48.00%	57	182	31.61%
MSFT211119P00275000	2021-09-17 3:58PM EDT	2021-11-19	4.60	4.60	4.75	+1.11	+31.81%	206	3,853	28.91%
MSFT211217P00275000	2021-09-17 3:51PM EDT	2021-12-17	6.49	6.35	6.55	+1.39	+27.25%	58	1,891	28.00%
MSFT220121P00275000	2021-09-17 3:58PM EDT	2022-01-21	8.50	8.55	8.70	+1.31	+18.22%	309	4,076	27.57%
MSFT220318P00275000	2021-09-17 2:38PM EDT	2022-03-18	12.40	12.20	12.55	+1.34	+12.12%	2	1,086	28.31%
MSFT220414P00275000	2021-09-17 3:58PM EDT	2022-04-14	13.75	13.75	14.10	+1.80	+15.06%	410	172	28.38%
MSFT220617P00275000	2021-09-17 3:58PM EDT	2022-06-17	17.35	17.35	17.70	+1.70	+10.86%	12	1,243	28.76%
MSFT220916P00275000	2021-09-17 2:25PM EDT	2022-09-16	21.45	21.35	21.85	+1.25	+6.19%	73	314	28.77%
MSFT230120P00275000	2021-09-14 1:37PM EDT	2023-01-20	25.26	24.40	26.70	0.00	-	9	1,632	28.64%
MSFT230317P00275000	2021-09-16 10:47AM EDT	2023-03-17	27.50	26.30	30.90	0.00	-	51	87	30.28%
MSFT230616P00275000	2021-09-14 2:51PM EDT	2023-06-16	31.40	29.55	33.95	0.00	-	6	418	30.14%