UK markets closed
NIKKEI 225
28,874.89-9.24(-0.03%)HANG SENG
28,817.07+507.31(+1.79%)CRUDE OIL
73.28+0.20(+0.27%)
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
After hours: 06:01PM EDT
Strike:295.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210625C00295000 | 2021-06-23 3:45PM EDT | 2021-06-25 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 299 | 334 | 46.09% |
| MSFT210702C00295000 | 2021-06-23 3:55PM EDT | 2021-07-02 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 16 | 98 | 28.13% |
| MSFT210709C00295000 | 2021-06-23 12:09PM EDT | 2021-07-09 | 0.09 | 0.07 | 0.08 | +0.01 | +12.50% | 10 | 74 | 22.95% |
| MSFT210716C00295000 | 2021-06-23 3:59PM EDT | 2021-07-16 | 0.11 | 0.09 | 0.15 | -0.02 | -15.38% | 60 | 4,065 | 21.29% |
| MSFT210723C00295000 | 2021-06-23 11:10AM EDT | 2021-07-23 | 0.36 | 0.34 | 0.41 | -0.04 | -10.00% | 1 | 30 | 22.53% |
| MSFT210730C00295000 | 2021-06-23 3:09PM EDT | 2021-07-30 | 0.50 | 0.46 | 0.53 | 0.00 | - | 13 | 68 | 21.51% |
| MSFT210820C00295000 | 2021-06-23 3:46PM EDT | 2021-08-20 | 0.93 | 0.88 | 0.94 | -0.07 | -7.00% | 351 | 3,292 | 19.79% |
| MSFT210917C00295000 | 2021-06-23 3:57PM EDT | 2021-09-17 | 1.69 | 1.66 | 1.76 | -0.19 | -10.11% | 2,204 | 20,543 | 19.46% |
| MSFT211015C00295000 | 2021-06-23 3:52PM EDT | 2021-10-15 | 2.72 | 2.56 | 2.75 | -0.26 | -8.72% | 26 | 975 | 19.64% |
| MSFT211119C00295000 | 2021-06-23 2:55PM EDT | 2021-11-19 | 4.50 | 4.40 | 4.60 | -0.36 | -7.41% | 86 | 1,920 | 20.98% |
| MSFT220121C00295000 | 2021-06-23 2:55PM EDT | 2022-01-21 | 6.85 | 6.85 | 7.10 | -0.64 | -8.54% | 2,172 | 4,203 | 21.40% |
| MSFT220318C00295000 | 2021-06-23 11:03AM EDT | 2022-03-18 | 9.54 | 9.05 | 9.95 | -0.21 | -2.15% | 2 | 153 | 22.61% |
| MSFT220617C00295000 | 2021-06-21 9:32AM EDT | 2022-06-17 | 11.90 | 12.85 | 13.90 | 0.00 | - | 13 | 326 | 23.60% |
| MSFT220916C00295000 | 2021-06-23 9:56AM EDT | 2022-09-16 | 16.90 | 16.15 | 17.35 | +1.25 | +7.99% | 10 | 32 | 24.15% |
| MSFT230120C00295000 | 2021-06-22 2:01PM EDT | 2023-01-20 | 21.00 | 18.50 | 23.50 | +0.24 | +1.16% | 7 | 292 | 26.07% |
| MSFT230317C00295000 | 2021-06-16 12:20PM EDT | 2023-03-17 | 20.74 | 20.50 | 25.50 | 0.00 | - | 2 | 118 | 26.34% |
| MSFT230616C00295000 | 2021-06-23 12:31PM EDT | 2023-06-16 | 27.14 | 23.50 | 28.00 | +3.74 | +15.98% | 3 | 71 | 26.32% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210702P00295000 | 2021-06-23 3:48PM EDT | 2021-07-02 | 29.46 | 28.30 | 32.10 | -5.09 | -14.73% | 1 | 21 | 63.28% |
| MSFT210716P00295000 | 2021-06-14 3:17PM EDT | 2021-07-16 | 37.11 | 27.85 | 31.75 | 0.00 | - | 3 | 49 | 38.76% |
| MSFT210820P00295000 | 2021-06-22 9:59AM EDT | 2021-08-20 | 32.15 | 30.70 | 31.55 | 0.00 | - | 8 | 31 | 23.92% |
| MSFT210917P00295000 | 2021-06-23 10:31AM EDT | 2021-09-17 | 31.80 | 31.50 | 31.85 | -2.75 | -7.96% | 18 | 34 | 20.69% |
| MSFT211015P00295000 | 2021-05-17 3:15PM EDT | 2021-10-15 | 52.52 | 39.50 | 40.15 | 0.00 | - | 1 | 36 | 35.48% |
| MSFT211119P00295000 | 2021-06-09 10:36AM EDT | 2021-11-19 | 35.65 | 33.30 | 34.75 | 0.00 | - | 7 | 1,236 | 21.80% |
| MSFT220121P00295000 | 2021-06-02 12:07PM EDT | 2022-01-21 | 51.10 | 36.55 | 37.35 | 0.00 | - | 54 | 279 | 22.18% |
| MSFT220318P00295000 | 2021-06-21 11:14AM EDT | 2022-03-18 | 41.80 | 38.95 | 40.40 | 0.00 | - | 18 | 71 | 23.51% |
| MSFT220617P00295000 | 2021-04-30 1:08PM EDT | 2022-06-17 | 56.05 | 53.00 | 55.70 | 0.00 | - | 2 | 20 | 35.42% |
| MSFT220916P00295000 | 2021-06-17 3:46PM EDT | 2022-09-16 | 49.51 | 45.80 | 47.70 | 0.00 | - | 9 | 323 | 24.73% |
| MSFT230120P00295000 | 2021-06-18 10:17AM EDT | 2023-01-20 | 53.70 | 48.00 | 53.00 | 0.00 | - | 2 | 278 | 25.93% |
| MSFT230317P00295000 | 2021-06-16 10:10AM EDT | 2023-03-17 | 55.65 | 50.50 | 55.00 | 0.00 | - | 2 | 69 | 26.21% |
| MSFT230616P00295000 | 2021-06-22 2:53PM EDT | 2023-06-16 | 55.90 | 53.00 | 58.00 | 0.00 | - | 10 | 84 | 26.54% |
© 2021 Verizon Media. All rights reserved.
