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(-0.4286%)
BTC-GBP
35,252.54
+570.32(+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:280.00

Callsfor15 October 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
MSFT211015C00280000	2021-06-24 11:54AM EDT	2021-10-15	6.60	6.50	6.70	+0.38	+6.11%	77	1,424	0.00%
MSFT220121C00280000	2021-06-24 11:27AM EDT	2022-01-21	12.20	11.90	12.35	+0.50	+4.27%	48	9,739	0.00%
MSFT220318C00280000	2021-06-24 9:54AM EDT	2022-03-18	15.04	14.85	15.10	+0.50	+3.44%	21	1,189	0.00%
MSFT220617C00280000	2021-06-24 12:04PM EDT	2022-06-17	19.10	19.20	19.55	+0.55	+2.96%	8	2,293	0.00%
MSFT220916C00280000	2021-06-24 11:09AM EDT	2022-09-16	22.62	22.50	23.10	+0.44	+1.98%	6	1,806	8.85%
MSFT230120C00280000	2021-06-23 2:49PM EDT	2023-01-20	26.40	26.10	28.05	0.00	-	288	1,444	12.09%
MSFT230616C00280000	2021-06-23 3:53PM EDT	2023-06-16	33.30	30.45	33.00	0.00	-	6	1,139	14.16%

Putsfor15 October 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
MSFT211015P00280000	2021-06-22 10:18AM EDT	2021-10-15	19.90	19.25	19.60	-0.95	-4.56%	2	112	88.46%
MSFT211119P00280000	2021-06-23 2:56PM EDT	2021-11-19	23.65	21.75	22.00	0.00	-	5	952	64.30%
MSFT220121P00280000	2020-11-10 2:37PM EDT	2022-01-21	77.00	0.00	0.00	0.00	-	1	0	3.13%
MSFT220318P00280000	2021-06-23 10:10AM EDT	2022-03-18	29.36	28.15	28.55	0.00	-	11	1,776	46.33%
MSFT220617P00280000	2020-10-26 10:27AM EDT	2022-06-17	80.60	0.00	0.00	0.00	-	10	0	1.56%
MSFT220916P00280000	2021-06-23 11:14AM EDT	2022-09-16	37.30	35.25	36.05	0.00	-	11	1,538	39.49%
MSFT230616P00280000	2021-06-23 3:18PM EDT	2023-06-16	44.70	44.20	45.30	-2.17	-4.63%	1	415	36.14%