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:300.00
Callsfor15 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211015C003000002021-06-24 11:18AM EDT2021-10-152.102.072.15+0.08+3.96%971,5606.68%
MSFT211119C003000002021-06-24 11:15AM EDT2021-11-193.753.703.80+0.15+4.17%213,5177.77%
MSFT220121C003000002021-06-24 12:46PM EDT2022-01-216.106.006.20+0.30+5.17%22315,3098.91%
MSFT220318C003000002021-06-24 10:02AM EDT2022-03-188.628.358.55+0.37+4.48%823,09810.19%
MSFT220617C003000002020-11-10 4:22PM EDT2022-06-178.750.000.000.00-1200.01%
MSFT220916C003000002021-06-24 10:15AM EDT2022-09-1615.6915.2015.85+0.34+2.21%41,97313.32%
MSFT230120C003000002020-11-10 4:19PM EDT2023-01-2013.600.000.000.00-1200.01%
MSFT230616C003000002021-06-24 9:30AM EDT2023-06-1623.9523.2025.95+0.10+0.42%103,61416.47%
Putsfor15 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211015P003000002021-06-23 10:19AM EDT2021-10-1536.5535.0535.450.00-541106.56%
MSFT211119P003000002021-06-24 9:53AM EDT2021-11-1936.9036.6537.10-4.30-10.44%804074.35%
MSFT220121P003000002021-06-23 10:48AM EDT2022-01-2141.1538.8539.500.00-1163555.89%
MSFT220318P003000002021-06-21 2:25PM EDT2022-03-1841.7041.2541.75-2.01-4.60%113049.60%
MSFT220916P003000002021-06-17 3:46PM EDT2022-09-1653.0148.1548.800.00-965741.09%
MSFT230120P003000002021-06-21 11:24AM EDT2023-01-2055.9151.8052.500.00-552738.15%