UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
294.30-5.57 (-1.86%)
At close: 4:00PM EDT
293.85 -0.45 (-0.15%)
After hours: 05:17PM EDT
In the money
Show:ListStraddle
Strike:305.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210924C003050002021-09-20 3:59PM EDT2021-09-240.300.270.30-0.84-73.68%16,62111,91122.17%
MSFT211001C003050002021-09-20 3:59PM EDT2021-10-011.271.161.25-1.07-45.73%3,6369,10322.27%
MSFT211008C003050002021-09-20 3:59PM EDT2021-10-082.202.062.16-1.12-33.73%4551,87422.25%
MSFT211015C003050002021-09-20 3:59PM EDT2021-10-153.022.913.05-1.18-28.10%5,15919,89822.46%
MSFT211022C003050002021-09-20 3:58PM EDT2021-10-223.803.604.00-1.55-28.97%61173423.02%
MSFT211029C003050002021-09-20 3:54PM EDT2021-10-295.405.255.75-1.55-22.30%25951125.84%
MSFT211119C003050002021-09-20 3:59PM EDT2021-11-197.727.457.65-1.34-14.79%1,2236,29725.10%
MSFT220121C003050002021-09-20 3:55PM EDT2022-01-2112.6012.5512.75-1.45-10.32%4544,69325.26%
MSFT220318C003050002021-09-20 2:36PM EDT2022-03-1815.8516.7517.10-2.75-14.78%1531,93626.29%
MSFT220414C003050002021-09-20 3:41PM EDT2022-04-1417.9018.3518.70-2.35-11.60%2415126.33%
MSFT220617C003050002021-09-20 3:38PM EDT2022-06-1721.7022.1522.60-2.67-10.96%721,75526.87%
MSFT220916C003050002021-09-20 3:43PM EDT2022-09-1626.1026.5527.10-3.05-10.46%1723,99627.09%
MSFT230120C003050002021-09-20 3:36PM EDT2023-01-2030.9030.2033.10-3.25-9.52%3243327.75%
MSFT230317C003050002021-09-20 11:10AM EDT2023-03-1734.6032.0035.50-2.46-6.64%297227.96%
MSFT230616C003050002021-09-20 12:53PM EDT2023-06-1637.2735.9038.75-3.60-8.81%141,72927.99%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210924P003050002021-09-20 3:58PM EDT2021-09-2410.8910.8511.15+5.21+91.73%3681,60324.68%
MSFT211001P003050002021-09-20 3:56PM EDT2021-10-0111.9711.7512.05+4.77+66.25%13760522.95%
MSFT211008P003050002021-09-20 3:55PM EDT2021-10-0813.1012.6512.90+4.81+58.02%379522.44%
MSFT211015P003050002021-09-20 3:59PM EDT2021-10-1513.3013.5013.75+4.10+44.57%2224,74322.47%
MSFT211022P003050002021-09-20 1:44PM EDT2021-10-2215.2912.9516.70+5.24+52.14%213129.21%
MSFT211029P003050002021-09-20 2:19PM EDT2021-10-2918.0515.1517.05+6.40+54.94%67527.49%
MSFT211119P003050002021-09-20 3:59PM EDT2021-11-1918.4518.4518.60+4.30+30.39%3671,89425.66%
MSFT220121P003050002021-09-20 3:59PM EDT2022-01-2123.1323.2523.55+3.91+20.34%5262025.42%
MSFT220318P003050002021-09-20 3:27PM EDT2022-03-1830.5027.7528.15+7.10+30.34%8266026.73%
MSFT220414P003050002021-09-20 10:12AM EDT2022-04-1427.9729.3029.75+2.67+10.55%415426.74%
MSFT220617P003050002021-09-17 11:29AM EDT2022-06-1728.9533.3033.850.00-2070027.44%
MSFT220916P003050002021-09-20 3:41PM EDT2022-09-1639.8237.8538.45+5.71+16.74%4220827.68%
MSFT230120P003050002021-09-17 1:50PM EDT2023-01-2039.6042.0043.800.00-433127.78%
MSFT230317P003050002021-09-20 1:18PM EDT2023-03-1746.9543.0546.25+8.38+21.73%624428.03%
MSFT230616P003050002021-09-20 3:41PM EDT2023-06-1650.5046.5551.50+6.15+13.87%1050229.35%