UK markets closed

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
In the money
Show:ListStraddle
Strike:285.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210625C002850002021-06-18 3:08PM EDT2021-06-250.040.020.04-0.01-20.00%1113029.49%
MSFT210702C002850002021-06-15 11:36AM EDT2021-07-020.120.060.090.00-223923.34%
MSFT210709C002850002021-06-18 3:28PM EDT2021-07-090.190.130.17-0.01-5.00%17714621.09%
MSFT210716C002850002021-06-18 3:29PM EDT2021-07-160.310.230.26+0.06+24.00%2767,77719.75%
MSFT210723C002850002021-06-18 3:08PM EDT2021-07-230.750.550.75+0.01+1.35%335822.30%
MSFT210730C002850002021-06-18 2:02PM EDT2021-07-301.000.791.00+0.01+1.01%2737521.96%
MSFT210820C002850002021-06-18 3:39PM EDT2021-08-201.731.451.65+0.07+4.22%3918,77920.80%
MSFT210917C002850002021-06-18 3:34PM EDT2021-09-172.892.403.45+0.04+1.40%5606,25722.53%
MSFT211015C002850002021-06-18 3:34PM EDT2021-10-154.303.854.80+0.08+1.90%181,41422.66%
MSFT211119C002850002021-06-18 3:26PM EDT2021-11-196.485.506.80-0.07-1.07%2985923.47%
MSFT220121C002850002021-06-18 12:23PM EDT2022-01-219.257.609.10-0.13-1.39%452,54523.02%
MSFT220318C002850002021-06-16 1:11PM EDT2022-03-1811.059.2512.100.00-2024224.14%
MSFT220617C002850002021-06-17 2:27PM EDT2022-06-1715.7013.8015.950.00-1544424.80%
MSFT220916C002850002021-06-15 11:44AM EDT2022-09-1618.2016.0020.500.00-3117626.21%
MSFT230120C002850002021-06-18 1:55PM EDT2023-01-2022.5021.2023.20-0.65-2.81%10133925.28%
MSFT230317C002850002021-06-09 11:00AM EDT2023-03-1721.6022.0026.500.00-229026.58%
MSFT230616C002850002021-06-16 11:20AM EDT2023-06-1627.7625.0029.50+2.26+8.86%29826.92%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210702P002850002021-06-18 3:03PM EDT2021-07-0224.8024.6527.40-0.80-3.13%10745.63%
MSFT210716P002850002021-06-17 3:36PM EDT2021-07-1624.1324.0527.400.00-16532.27%
MSFT210820P002850002021-06-17 2:36PM EDT2021-08-2025.8825.9029.100.00-113627.34%
MSFT210917P002850002021-06-01 10:36AM EDT2021-09-1738.0027.4030.150.00-82125.40%
MSFT211015P002850002021-06-18 10:43AM EDT2021-10-1527.8228.5531.35-0.98-3.40%15024.70%
MSFT211119P002850002021-06-16 3:34PM EDT2021-11-1933.0030.7033.550.00-54625.50%
MSFT220121P002850002021-06-18 2:08PM EDT2022-01-2133.4534.0535.60+0.51+1.55%13,60624.32%
MSFT220318P002850002021-05-12 3:33PM EDT2022-03-1854.4038.3038.600.00-108325.27%
MSFT220617P002850002021-05-24 9:45AM EDT2022-06-1749.0238.5041.950.00-61225.26%
MSFT220916P002850002021-05-24 9:42AM EDT2022-09-1652.0042.0046.500.00-210726.62%
MSFT230120P002850002021-06-18 10:16AM EDT2023-01-2047.1546.0050.50-8.50-15.27%45226.65%
MSFT230317P002850002021-06-17 2:19PM EDT2023-03-1748.8048.0052.500.00-83826.93%
MSFT230616P002850002021-06-17 3:00PM EDT2023-06-1651.5050.5055.000.00-20826.91%