UK markets open in 4 hours 57 minutes
NIKKEI 225
28,021.14-942.94(-3.26%)HANG SENG
28,455.12-346.15(-1.20%)CRUDE OIL
72.36+0.72(+1.01%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
259.43-1.47 (-0.56%)
At close: 4:00PM EDT
Strike:300.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210625C00300000 | 2021-06-18 3:48PM EDT | 2021-06-25 | 0.02 | 0.01 | 0.02 | 0.00 | - | 284 | 455 | 46.88% |
| MSFT210702C00300000 | 2021-06-18 12:29PM EDT | 2021-07-02 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 2 | 533 | 33.79% |
| MSFT210709C00300000 | 2021-06-18 3:31PM EDT | 2021-07-09 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 37 | 208 | 28.91% |
| MSFT210716C00300000 | 2021-06-18 3:49PM EDT | 2021-07-16 | 0.10 | 0.10 | 0.11 | 0.00 | - | 257 | 8,159 | 25.44% |
| MSFT210723C00300000 | 2021-06-18 11:46AM EDT | 2021-07-23 | 0.29 | 0.17 | 0.29 | +0.02 | +7.41% | 54 | 9 | 26.37% |
| MSFT210730C00300000 | 2021-06-18 3:54PM EDT | 2021-07-30 | 0.32 | 0.21 | 0.44 | -0.02 | -5.88% | 4 | 5 | 25.86% |
| MSFT210820C00300000 | 2021-06-18 3:50PM EDT | 2021-08-20 | 0.56 | 0.47 | 0.58 | +0.04 | +7.69% | 474 | 6,065 | 22.14% |
| MSFT210917C00300000 | 2021-06-18 2:16PM EDT | 2021-09-17 | 1.17 | 0.92 | 1.11 | +0.08 | +7.34% | 97 | 7,045 | 21.25% |
| MSFT211015C00300000 | 2021-06-18 1:28PM EDT | 2021-10-15 | 1.90 | 1.52 | 1.78 | -0.04 | -2.06% | 112 | 1,318 | 21.01% |
| MSFT211119C00300000 | 2021-06-18 3:54PM EDT | 2021-11-19 | 3.35 | 2.85 | 3.40 | -0.05 | -1.47% | 31 | 2,453 | 22.58% |
| MSFT220121C00300000 | 2021-06-18 3:59PM EDT | 2022-01-21 | 5.25 | 4.60 | 5.50 | -0.34 | -6.08% | 239 | 14,283 | 22.72% |
| MSFT220318C00300000 | 2021-06-18 2:48PM EDT | 2022-03-18 | 7.80 | 7.00 | 7.75 | -0.02 | -0.26% | 32 | 2,996 | 23.41% |
| MSFT220617C00300000 | 2021-06-18 2:50PM EDT | 2022-06-17 | 11.10 | 10.35 | 11.15 | +0.08 | +0.73% | 38 | 2,525 | 24.09% |
| MSFT220916C00300000 | 2021-06-18 3:56PM EDT | 2022-09-16 | 14.11 | 11.90 | 15.00 | -0.13 | -0.91% | 4 | 1,972 | 25.20% |
| MSFT230120C00300000 | 2021-06-18 3:54PM EDT | 2023-01-20 | 18.14 | 16.40 | 18.20 | -0.11 | -0.60% | 25 | 5,401 | 24.89% |
| MSFT230317C00300000 | 2021-06-18 3:54PM EDT | 2023-03-17 | 20.03 | 17.50 | 22.00 | +0.53 | +2.72% | 29 | 4,596 | 26.65% |
| MSFT230616C00300000 | 2021-06-18 3:59PM EDT | 2023-06-16 | 24.85 | 20.00 | 24.00 | +2.25 | +9.96% | 1,283 | 2,198 | 26.33% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210625P00300000 | 2021-05-24 3:53PM EDT | 2021-06-25 | 48.90 | 38.50 | 42.35 | 0.00 | - | - | 0 | 101.66% |
| MSFT210716P00300000 | 2021-06-18 10:20AM EDT | 2021-07-16 | 39.15 | 38.90 | 42.30 | -0.80 | -2.00% | 31 | 68 | 44.23% |
| MSFT210820P00300000 | 2021-06-17 10:13AM EDT | 2021-08-20 | 43.10 | 40.40 | 43.10 | 0.00 | - | 13 | 93 | 32.35% |
| MSFT210917P00300000 | 2021-06-18 3:59PM EDT | 2021-09-17 | 42.00 | 40.30 | 43.50 | +0.60 | +1.45% | 24 | 247 | 28.08% |
| MSFT211015P00300000 | 2021-06-16 3:42PM EDT | 2021-10-15 | 43.65 | 40.65 | 43.85 | 0.00 | - | 16 | 41 | 25.45% |
| MSFT211119P00300000 | 2021-06-16 10:22AM EDT | 2021-11-19 | 43.35 | 43.75 | 44.95 | 0.00 | - | 6 | 37 | 24.76% |
| MSFT220121P00300000 | 2021-06-11 2:29PM EDT | 2022-01-21 | 47.48 | 45.30 | 47.20 | 0.00 | - | 3 | 551 | 24.57% |
| MSFT220318P00300000 | 2021-05-24 9:47AM EDT | 2022-03-18 | 56.92 | 47.60 | 49.65 | 0.00 | - | 6 | 152 | 25.21% |
| MSFT220617P00300000 | 2021-06-03 9:51AM EDT | 2022-06-17 | 63.55 | 49.45 | 54.00 | 0.00 | - | 2 | 252 | 26.57% |
| MSFT220916P00300000 | 2021-06-17 3:46PM EDT | 2022-09-16 | 53.01 | 52.20 | 57.00 | 0.00 | - | 9 | 657 | 26.55% |
| MSFT230120P00300000 | 2021-06-17 2:42PM EDT | 2023-01-20 | 57.00 | 56.00 | 59.20 | 0.00 | - | 10 | 532 | 25.27% |
| MSFT230317P00300000 | 2021-06-18 3:31PM EDT | 2023-03-17 | 59.00 | 58.00 | 62.50 | +0.49 | +0.84% | 2 | 2,078 | 26.64% |
| MSFT230616P00300000 | 2021-06-18 1:42PM EDT | 2023-06-16 | 62.36 | 60.50 | 65.00 | +0.80 | +1.30% | 276 | 766 | 26.67% |
© 2021 Verizon Media. All rights reserved.
