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
Strike:285.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210625C00285000 | 2021-06-18 3:08PM EDT | 2021-06-25 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 11 | 130 | 29.49% |
| MSFT210702C00285000 | 2021-06-15 11:36AM EDT | 2021-07-02 | 0.12 | 0.06 | 0.09 | 0.00 | - | 2 | 239 | 23.34% |
| MSFT210709C00285000 | 2021-06-18 3:28PM EDT | 2021-07-09 | 0.19 | 0.13 | 0.17 | -0.01 | -5.00% | 177 | 146 | 21.09% |
| MSFT210716C00285000 | 2021-06-18 3:29PM EDT | 2021-07-16 | 0.31 | 0.23 | 0.26 | +0.06 | +24.00% | 276 | 7,777 | 19.75% |
| MSFT210723C00285000 | 2021-06-18 3:08PM EDT | 2021-07-23 | 0.75 | 0.55 | 0.75 | +0.01 | +1.35% | 33 | 58 | 22.30% |
| MSFT210730C00285000 | 2021-06-18 2:02PM EDT | 2021-07-30 | 1.00 | 0.79 | 1.00 | +0.01 | +1.01% | 27 | 375 | 21.96% |
| MSFT210820C00285000 | 2021-06-18 3:39PM EDT | 2021-08-20 | 1.73 | 1.45 | 1.65 | +0.07 | +4.22% | 391 | 8,779 | 20.80% |
| MSFT210917C00285000 | 2021-06-18 3:34PM EDT | 2021-09-17 | 2.89 | 2.40 | 3.45 | +0.04 | +1.40% | 560 | 6,257 | 22.53% |
| MSFT211015C00285000 | 2021-06-18 3:34PM EDT | 2021-10-15 | 4.30 | 3.85 | 4.80 | +0.08 | +1.90% | 18 | 1,414 | 22.66% |
| MSFT211119C00285000 | 2021-06-18 3:26PM EDT | 2021-11-19 | 6.48 | 5.50 | 6.80 | -0.07 | -1.07% | 29 | 859 | 23.47% |
| MSFT220121C00285000 | 2021-06-18 12:23PM EDT | 2022-01-21 | 9.25 | 7.60 | 9.10 | -0.13 | -1.39% | 45 | 2,545 | 23.02% |
| MSFT220318C00285000 | 2021-06-16 1:11PM EDT | 2022-03-18 | 11.05 | 9.25 | 12.10 | 0.00 | - | 20 | 242 | 24.14% |
| MSFT220617C00285000 | 2021-06-17 2:27PM EDT | 2022-06-17 | 15.70 | 13.80 | 15.95 | 0.00 | - | 15 | 444 | 24.80% |
| MSFT220916C00285000 | 2021-06-15 11:44AM EDT | 2022-09-16 | 18.20 | 16.00 | 20.50 | 0.00 | - | 31 | 176 | 26.21% |
| MSFT230120C00285000 | 2021-06-18 1:55PM EDT | 2023-01-20 | 22.50 | 21.20 | 23.20 | -0.65 | -2.81% | 101 | 339 | 25.28% |
| MSFT230317C00285000 | 2021-06-09 11:00AM EDT | 2023-03-17 | 21.60 | 22.00 | 26.50 | 0.00 | - | 2 | 290 | 26.58% |
| MSFT230616C00285000 | 2021-06-16 11:20AM EDT | 2023-06-16 | 27.76 | 25.00 | 29.50 | +2.26 | +8.86% | 2 | 98 | 26.92% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210702P00285000 | 2021-06-18 3:03PM EDT | 2021-07-02 | 24.80 | 24.65 | 27.40 | -0.80 | -3.13% | 10 | 7 | 45.63% |
| MSFT210716P00285000 | 2021-06-17 3:36PM EDT | 2021-07-16 | 24.13 | 24.05 | 27.40 | 0.00 | - | 1 | 65 | 32.27% |
| MSFT210820P00285000 | 2021-06-17 2:36PM EDT | 2021-08-20 | 25.88 | 25.90 | 29.10 | 0.00 | - | 1 | 136 | 27.34% |
| MSFT210917P00285000 | 2021-06-01 10:36AM EDT | 2021-09-17 | 38.00 | 27.40 | 30.15 | 0.00 | - | 8 | 21 | 25.40% |
| MSFT211015P00285000 | 2021-06-18 10:43AM EDT | 2021-10-15 | 27.82 | 28.55 | 31.35 | -0.98 | -3.40% | 1 | 50 | 24.70% |
| MSFT211119P00285000 | 2021-06-16 3:34PM EDT | 2021-11-19 | 33.00 | 30.70 | 33.55 | 0.00 | - | 5 | 46 | 25.50% |
| MSFT220121P00285000 | 2021-06-18 2:08PM EDT | 2022-01-21 | 33.45 | 34.05 | 35.60 | +0.51 | +1.55% | 1 | 3,606 | 24.32% |
| MSFT220318P00285000 | 2021-05-12 3:33PM EDT | 2022-03-18 | 54.40 | 38.30 | 38.60 | 0.00 | - | 10 | 83 | 25.27% |
| MSFT220617P00285000 | 2021-05-24 9:45AM EDT | 2022-06-17 | 49.02 | 38.50 | 41.95 | 0.00 | - | 6 | 12 | 25.26% |
| MSFT220916P00285000 | 2021-05-24 9:42AM EDT | 2022-09-16 | 52.00 | 42.00 | 46.50 | 0.00 | - | 2 | 107 | 26.62% |
| MSFT230120P00285000 | 2021-06-18 10:16AM EDT | 2023-01-20 | 47.15 | 46.00 | 50.50 | -8.50 | -15.27% | 4 | 52 | 26.65% |
| MSFT230317P00285000 | 2021-06-17 2:19PM EDT | 2023-03-17 | 48.80 | 48.00 | 52.50 | 0.00 | - | 8 | 38 | 26.93% |
| MSFT230616P00285000 | 2021-06-17 3:00PM EDT | 2023-06-16 | 51.50 | 50.50 | 55.00 | 0.00 | - | 20 | 8 | 26.91% |
© 2021 Verizon Media. All rights reserved.
