UK markets open in 4 hours 57 minutes

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
In the money
Show:ListStraddle
Strike:300.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210625C003000002021-06-18 3:48PM EDT2021-06-250.020.010.020.00-28445546.88%
MSFT210702C003000002021-06-18 12:29PM EDT2021-07-020.050.030.05+0.01+25.00%253333.79%
MSFT210709C003000002021-06-18 3:31PM EDT2021-07-090.080.070.09-0.02-20.00%3720828.91%
MSFT210716C003000002021-06-18 3:49PM EDT2021-07-160.100.100.110.00-2578,15925.44%
MSFT210723C003000002021-06-18 11:46AM EDT2021-07-230.290.170.29+0.02+7.41%54926.37%
MSFT210730C003000002021-06-18 3:54PM EDT2021-07-300.320.210.44-0.02-5.88%4525.86%
MSFT210820C003000002021-06-18 3:50PM EDT2021-08-200.560.470.58+0.04+7.69%4746,06522.14%
MSFT210917C003000002021-06-18 2:16PM EDT2021-09-171.170.921.11+0.08+7.34%977,04521.25%
MSFT211015C003000002021-06-18 1:28PM EDT2021-10-151.901.521.78-0.04-2.06%1121,31821.01%
MSFT211119C003000002021-06-18 3:54PM EDT2021-11-193.352.853.40-0.05-1.47%312,45322.58%
MSFT220121C003000002021-06-18 3:59PM EDT2022-01-215.254.605.50-0.34-6.08%23914,28322.72%
MSFT220318C003000002021-06-18 2:48PM EDT2022-03-187.807.007.75-0.02-0.26%322,99623.41%
MSFT220617C003000002021-06-18 2:50PM EDT2022-06-1711.1010.3511.15+0.08+0.73%382,52524.09%
MSFT220916C003000002021-06-18 3:56PM EDT2022-09-1614.1111.9015.00-0.13-0.91%41,97225.20%
MSFT230120C003000002021-06-18 3:54PM EDT2023-01-2018.1416.4018.20-0.11-0.60%255,40124.89%
MSFT230317C003000002021-06-18 3:54PM EDT2023-03-1720.0317.5022.00+0.53+2.72%294,59626.65%
MSFT230616C003000002021-06-18 3:59PM EDT2023-06-1624.8520.0024.00+2.25+9.96%1,2832,19826.33%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210625P003000002021-05-24 3:53PM EDT2021-06-2548.9038.5042.350.00--0101.66%
MSFT210716P003000002021-06-18 10:20AM EDT2021-07-1639.1538.9042.30-0.80-2.00%316844.23%
MSFT210820P003000002021-06-17 10:13AM EDT2021-08-2043.1040.4043.100.00-139332.35%
MSFT210917P003000002021-06-18 3:59PM EDT2021-09-1742.0040.3043.50+0.60+1.45%2424728.08%
MSFT211015P003000002021-06-16 3:42PM EDT2021-10-1543.6540.6543.850.00-164125.45%
MSFT211119P003000002021-06-16 10:22AM EDT2021-11-1943.3543.7544.950.00-63724.76%
MSFT220121P003000002021-06-11 2:29PM EDT2022-01-2147.4845.3047.200.00-355124.57%
MSFT220318P003000002021-05-24 9:47AM EDT2022-03-1856.9247.6049.650.00-615225.21%
MSFT220617P003000002021-06-03 9:51AM EDT2022-06-1763.5549.4554.000.00-225226.57%
MSFT220916P003000002021-06-17 3:46PM EDT2022-09-1653.0152.2057.000.00-965726.55%
MSFT230120P003000002021-06-17 2:42PM EDT2023-01-2057.0056.0059.200.00-1053225.27%
MSFT230317P003000002021-06-18 3:31PM EDT2023-03-1759.0058.0062.50+0.49+0.84%22,07826.64%
MSFT230616P003000002021-06-18 1:42PM EDT2023-06-1662.3660.5065.00+0.80+1.30%27676626.67%