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:290.00
Callsfor15 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211119C002900002021-06-24 9:40AM EDT2021-11-196.055.856.00+0.43+7.65%19410.00%
MSFT220121C002900002021-06-24 10:58AM EDT2022-01-218.638.608.80+0.28+3.35%219,2300.00%
MSFT220318C002900002021-06-24 9:51AM EDT2022-03-1811.4511.3011.55-0.09-0.78%114496.23%
MSFT220617C002900002021-06-24 10:02AM EDT2022-06-1715.1515.1015.50+0.18+1.20%413239.60%
MSFT220916C002900002020-11-10 11:18AM EDT2022-09-1613.800.000.000.00-100.00%
MSFT230120C002900002021-06-24 10:02AM EDT2023-01-2022.9523.0523.40+0.52+2.32%261613.23%
MSFT230616C002900002021-06-24 9:44AM EDT2023-06-1628.5026.2029.05+1.06+3.86%121415.31%
Putsfor15 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211015P002900002021-06-22 1:15PM EDT2021-10-1529.4026.5026.900.00-235596.62%
MSFT211119P002900002021-06-24 10:50AM EDT2021-11-1929.4028.7029.00-6.75-18.67%949068.89%
MSFT220121P002900002021-06-14 3:34PM EDT2022-01-2135.3531.4532.000.00-174552.95%
MSFT220318P002900002020-10-22 2:52PM EDT2022-03-1886.800.000.000.00-200.78%
MSFT220617P002900002021-06-21 11:44AM EDT2022-06-1741.6538.2038.550.00-208942.82%
MSFT220916P002900002021-06-09 11:49AM EDT2022-09-1650.9041.8042.300.00-132440.35%
MSFT230120P002900002020-10-06 12:44PM EDT2023-01-20100.000.000.000.00-220.78%
MSFT230616P002900002021-06-22 2:54PM EDT2023-06-1652.7050.4051.650.00-1420236.69%