UK Markets open in 1 hr 46 mins
NIKKEI 225
29,639.40-200.31(-0.67%)HANG SENG
24,221.54+122.40(+0.51%)GOLD FUTURES
1,768.40-9.80(-0.55%)DOW
34,258.32+338.48(+1.00%)BTC-GBP
32,304.73+1,244.60(+4.01%)CMC Crypto 200
1,089.55+49.07(+4.72%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
298.58+3.78 (+1.28%)
At close: 4:00PM EDT
Strike:285.00
Callsfor15 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211015C00285000 | 2021-06-24 11:54AM EDT | 2021-10-15 | 4.96 | 4.90 | 5.10 | +0.17 | +3.55% | 111 | 1,418 | 0.00% |
| MSFT220121C00285000 | 2021-06-24 12:28PM EDT | 2022-01-21 | 10.46 | 10.35 | 10.55 | +0.58 | +5.87% | 27 | 2,645 | 0.00% |
| MSFT220318C00285000 | 2021-06-24 9:54AM EDT | 2022-03-18 | 13.18 | 13.15 | 13.55 | +0.28 | +2.17% | 30 | 227 | 0.00% |
| MSFT220617C00285000 | 2021-06-22 12:51PM EDT | 2022-06-17 | 17.19 | 17.10 | 17.40 | +0.34 | +2.02% | 20 | 407 | 9.11% |
| MSFT220916C00285000 | 2021-06-24 11:09AM EDT | 2022-09-16 | 20.64 | 20.50 | 21.20 | +0.46 | +2.28% | 2 | 176 | 11.60% |
| MSFT230120C00285000 | 2021-06-22 3:23PM EDT | 2023-01-20 | 24.75 | 24.80 | 25.60 | 0.00 | - | 7 | 341 | 13.47% |
| MSFT230616C00285000 | 2021-06-18 1:42PM EDT | 2023-06-16 | 29.65 | 28.40 | 31.05 | 0.00 | - | 1 | 101 | 15.49% |
Putsfor15 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211015P00285000 | 2021-06-23 12:31PM EDT | 2021-10-15 | 24.90 | 22.60 | 23.15 | 0.00 | - | 4 | 59 | 110.12% |
| MSFT211119P00285000 | 2021-06-24 10:05AM EDT | 2021-11-19 | 25.80 | 25.00 | 25.30 | -3.80 | -12.84% | 1 | 51 | 70.53% |
| MSFT220121P00285000 | 2020-09-08 3:47PM EDT | 2022-01-21 | 92.50 | 84.80 | 86.05 | 0.00 | - | 2 | 1 | 143.57% |
| MSFT220318P00285000 | 2021-06-23 3:46PM EDT | 2022-03-18 | 32.46 | 30.90 | 31.20 | 0.00 | - | 13 | 94 | 47.14% |
| MSFT220617P00285000 | 2021-06-21 11:39AM EDT | 2022-06-17 | 38.61 | 35.00 | 35.55 | 0.00 | - | 6 | 14 | 42.67% |
| MSFT230616P00285000 | 2021-06-22 2:53PM EDT | 2023-06-16 | 49.70 | 47.35 | 49.05 | 0.00 | - | 4 | 5 | 36.78% |
© 2021 Verizon Media. All rights reserved.
