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:300.00
Callsfor15 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211015C00300000 | 2021-06-24 11:18AM EDT | 2021-10-15 | 2.10 | 2.07 | 2.15 | +0.08 | +3.96% | 97 | 1,560 | 6.68% |
| MSFT211119C00300000 | 2021-06-24 11:15AM EDT | 2021-11-19 | 3.75 | 3.70 | 3.80 | +0.15 | +4.17% | 21 | 3,517 | 7.77% |
| MSFT220121C00300000 | 2021-06-24 12:46PM EDT | 2022-01-21 | 6.10 | 6.00 | 6.20 | +0.30 | +5.17% | 223 | 15,309 | 8.91% |
| MSFT220318C00300000 | 2021-06-24 10:02AM EDT | 2022-03-18 | 8.62 | 8.35 | 8.55 | +0.37 | +4.48% | 82 | 3,098 | 10.19% |
| MSFT220617C00300000 | 2020-11-10 4:22PM EDT | 2022-06-17 | 8.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.01% |
| MSFT220916C00300000 | 2021-06-24 10:15AM EDT | 2022-09-16 | 15.69 | 15.20 | 15.85 | +0.34 | +2.21% | 4 | 1,973 | 13.32% |
| MSFT230120C00300000 | 2020-11-10 4:19PM EDT | 2023-01-20 | 13.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.01% |
| MSFT230616C00300000 | 2021-06-24 9:30AM EDT | 2023-06-16 | 23.95 | 23.20 | 25.95 | +0.10 | +0.42% | 10 | 3,614 | 16.47% |
Putsfor15 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211015P00300000 | 2021-06-23 10:19AM EDT | 2021-10-15 | 36.55 | 35.05 | 35.45 | 0.00 | - | 5 | 41 | 106.56% |
| MSFT211119P00300000 | 2021-06-24 9:53AM EDT | 2021-11-19 | 36.90 | 36.65 | 37.10 | -4.30 | -10.44% | 80 | 40 | 74.35% |
| MSFT220121P00300000 | 2021-06-23 10:48AM EDT | 2022-01-21 | 41.15 | 38.85 | 39.50 | 0.00 | - | 11 | 635 | 55.89% |
| MSFT220318P00300000 | 2021-06-21 2:25PM EDT | 2022-03-18 | 41.70 | 41.25 | 41.75 | -2.01 | -4.60% | 1 | 130 | 49.60% |
| MSFT220916P00300000 | 2021-06-17 3:46PM EDT | 2022-09-16 | 53.01 | 48.15 | 48.80 | 0.00 | - | 9 | 657 | 41.09% |
| MSFT230120P00300000 | 2021-06-21 11:24AM EDT | 2023-01-20 | 55.91 | 51.80 | 52.50 | 0.00 | - | 5 | 527 | 38.15% |
© 2021 Verizon Media. All rights reserved.
