UK Markets closed

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 nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211015C002800002021-06-24 11:54AM EDT2021-10-156.606.506.70+0.38+6.11%771,4240.00%
MSFT220121C002800002021-06-24 11:27AM EDT2022-01-2112.2011.9012.35+0.50+4.27%489,7390.00%
MSFT220318C002800002021-06-24 9:54AM EDT2022-03-1815.0414.8515.10+0.50+3.44%211,1890.00%
MSFT220617C002800002021-06-24 12:04PM EDT2022-06-1719.1019.2019.55+0.55+2.96%82,2930.00%
MSFT220916C002800002021-06-24 11:09AM EDT2022-09-1622.6222.5023.10+0.44+1.98%61,8068.85%
MSFT230120C002800002021-06-23 2:49PM EDT2023-01-2026.4026.1028.050.00-2881,44412.09%
MSFT230616C002800002021-06-23 3:53PM EDT2023-06-1633.3030.4533.000.00-61,13914.16%
Putsfor15 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211015P002800002021-06-22 10:18AM EDT2021-10-1519.9019.2519.60-0.95-4.56%211288.46%
MSFT211119P002800002021-06-23 2:56PM EDT2021-11-1923.6521.7522.000.00-595264.30%
MSFT220121P002800002020-11-10 2:37PM EDT2022-01-2177.000.000.000.00-103.13%
MSFT220318P002800002021-06-23 10:10AM EDT2022-03-1829.3628.1528.550.00-111,77646.33%
MSFT220617P002800002020-10-26 10:27AM EDT2022-06-1780.600.000.000.00-1001.56%
MSFT220916P002800002021-06-23 11:14AM EDT2022-09-1637.3035.2536.050.00-111,53839.49%
MSFT230616P002800002021-06-23 3:18PM EDT2023-06-1644.7044.2045.30-2.17-4.63%141536.14%