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
Strike:290.00
Callsfor15 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211119C00290000 | 2021-06-24 9:40AM EDT | 2021-11-19 | 6.05 | 5.85 | 6.00 | +0.43 | +7.65% | 1 | 941 | 0.00% |
| MSFT220121C00290000 | 2021-06-24 10:58AM EDT | 2022-01-21 | 8.63 | 8.60 | 8.80 | +0.28 | +3.35% | 21 | 9,230 | 0.00% |
| MSFT220318C00290000 | 2021-06-24 9:51AM EDT | 2022-03-18 | 11.45 | 11.30 | 11.55 | -0.09 | -0.78% | 11 | 449 | 6.23% |
| MSFT220617C00290000 | 2021-06-24 10:02AM EDT | 2022-06-17 | 15.15 | 15.10 | 15.50 | +0.18 | +1.20% | 41 | 323 | 9.60% |
| MSFT220916C00290000 | 2020-11-10 11:18AM EDT | 2022-09-16 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120C00290000 | 2021-06-24 10:02AM EDT | 2023-01-20 | 22.95 | 23.05 | 23.40 | +0.52 | +2.32% | 2 | 616 | 13.23% |
| MSFT230616C00290000 | 2021-06-24 9:44AM EDT | 2023-06-16 | 28.50 | 26.20 | 29.05 | +1.06 | +3.86% | 1 | 214 | 15.31% |
Putsfor15 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211015P00290000 | 2021-06-22 1:15PM EDT | 2021-10-15 | 29.40 | 26.50 | 26.90 | 0.00 | - | 23 | 55 | 96.62% |
| MSFT211119P00290000 | 2021-06-24 10:50AM EDT | 2021-11-19 | 29.40 | 28.70 | 29.00 | -6.75 | -18.67% | 94 | 90 | 68.89% |
| MSFT220121P00290000 | 2021-06-14 3:34PM EDT | 2022-01-21 | 35.35 | 31.45 | 32.00 | 0.00 | - | 1 | 745 | 52.95% |
| MSFT220318P00290000 | 2020-10-22 2:52PM EDT | 2022-03-18 | 86.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MSFT220617P00290000 | 2021-06-21 11:44AM EDT | 2022-06-17 | 41.65 | 38.20 | 38.55 | 0.00 | - | 20 | 89 | 42.82% |
| MSFT220916P00290000 | 2021-06-09 11:49AM EDT | 2022-09-16 | 50.90 | 41.80 | 42.30 | 0.00 | - | 1 | 324 | 40.35% |
| MSFT230120P00290000 | 2020-10-06 12:44PM EDT | 2023-01-20 | 100.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.78% |
| MSFT230616P00290000 | 2021-06-22 2:54PM EDT | 2023-06-16 | 52.70 | 50.40 | 51.65 | 0.00 | - | 14 | 202 | 36.69% |
© 2021 Verizon Media. All rights reserved.
