UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
265.28-0.24 (-0.09%)
At close: 4:00PM EDT
265.19 -0.08 (-0.03%)
After hours: 06:01PM EDT
In the money
Show:ListStraddle
Strike:295.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210625C002950002021-06-23 3:45PM EDT2021-06-250.010.000.02-0.01-50.00%29933446.09%
MSFT210702C002950002021-06-23 3:55PM EDT2021-07-020.040.040.05+0.01+33.33%169828.13%
MSFT210709C002950002021-06-23 12:09PM EDT2021-07-090.090.070.08+0.01+12.50%107422.95%
MSFT210716C002950002021-06-23 3:59PM EDT2021-07-160.110.090.15-0.02-15.38%604,06521.29%
MSFT210723C002950002021-06-23 11:10AM EDT2021-07-230.360.340.41-0.04-10.00%13022.53%
MSFT210730C002950002021-06-23 3:09PM EDT2021-07-300.500.460.530.00-136821.51%
MSFT210820C002950002021-06-23 3:46PM EDT2021-08-200.930.880.94-0.07-7.00%3513,29219.79%
MSFT210917C002950002021-06-23 3:57PM EDT2021-09-171.691.661.76-0.19-10.11%2,20420,54319.46%
MSFT211015C002950002021-06-23 3:52PM EDT2021-10-152.722.562.75-0.26-8.72%2697519.64%
MSFT211119C002950002021-06-23 2:55PM EDT2021-11-194.504.404.60-0.36-7.41%861,92020.98%
MSFT220121C002950002021-06-23 2:55PM EDT2022-01-216.856.857.10-0.64-8.54%2,1724,20321.40%
MSFT220318C002950002021-06-23 11:03AM EDT2022-03-189.549.059.95-0.21-2.15%215322.61%
MSFT220617C002950002021-06-21 9:32AM EDT2022-06-1711.9012.8513.900.00-1332623.60%
MSFT220916C002950002021-06-23 9:56AM EDT2022-09-1616.9016.1517.35+1.25+7.99%103224.15%
MSFT230120C002950002021-06-22 2:01PM EDT2023-01-2021.0018.5023.50+0.24+1.16%729226.07%
MSFT230317C002950002021-06-16 12:20PM EDT2023-03-1720.7420.5025.500.00-211826.34%
MSFT230616C002950002021-06-23 12:31PM EDT2023-06-1627.1423.5028.00+3.74+15.98%37126.32%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210702P002950002021-06-23 3:48PM EDT2021-07-0229.4628.3032.10-5.09-14.73%12163.28%
MSFT210716P002950002021-06-14 3:17PM EDT2021-07-1637.1127.8531.750.00-34938.76%
MSFT210820P002950002021-06-22 9:59AM EDT2021-08-2032.1530.7031.550.00-83123.92%
MSFT210917P002950002021-06-23 10:31AM EDT2021-09-1731.8031.5031.85-2.75-7.96%183420.69%
MSFT211015P002950002021-05-17 3:15PM EDT2021-10-1552.5239.5040.150.00-13635.48%
MSFT211119P002950002021-06-09 10:36AM EDT2021-11-1935.6533.3034.750.00-71,23621.80%
MSFT220121P002950002021-06-02 12:07PM EDT2022-01-2151.1036.5537.350.00-5427922.18%
MSFT220318P002950002021-06-21 11:14AM EDT2022-03-1841.8038.9540.400.00-187123.51%
MSFT220617P002950002021-04-30 1:08PM EDT2022-06-1756.0553.0055.700.00-22035.42%
MSFT220916P002950002021-06-17 3:46PM EDT2022-09-1649.5145.8047.700.00-932324.73%
MSFT230120P002950002021-06-18 10:17AM EDT2023-01-2053.7048.0053.000.00-227825.93%
MSFT230317P002950002021-06-16 10:10AM EDT2023-03-1755.6550.5055.000.00-26926.21%
MSFT230616P002950002021-06-22 2:53PM EDT2023-06-1655.9053.0058.000.00-108426.54%