UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
262.32+2.89 (+1.11%)
As of 3:53PM EDT. Market open.
In the money
Show:ListStraddle
Strike:305.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210625C003050002021-06-21 10:56AM EDT2021-06-250.010.000.01-0.01-50.00%132645.31%
MSFT210702C003050002021-06-17 3:01PM EDT2021-07-020.040.010.030.00-2416732.81%
MSFT210709C003050002021-06-21 9:30AM EDT2021-07-090.070.040.05-0.01-12.50%210927.64%
MSFT210716C003050002021-06-21 3:34PM EDT2021-07-160.060.060.07-0.03-33.33%232,81324.61%
MSFT210723C003050002021-06-18 2:02PM EDT2021-07-230.240.120.210.00-102725.68%
MSFT210730C003050002021-06-18 2:48PM EDT2021-07-300.250.160.260.00-23224.17%
MSFT210820C003050002021-06-21 2:53PM EDT2021-08-200.400.400.43-0.02-4.76%2517821.42%
MSFT210917C003050002021-06-21 3:06PM EDT2021-09-170.830.810.87-0.06-6.74%235,45620.56%
MSFT211015C003050002021-06-21 3:26PM EDT2021-10-151.401.401.46-0.14-9.09%1344520.36%
MSFT211119C003050002021-06-21 3:08PM EDT2021-11-192.692.622.72+0.12+4.67%236121.39%
MSFT220121C003050002021-06-21 2:53PM EDT2022-01-214.714.554.75+0.06+1.29%2281321.82%
MSFT220318C003050002021-06-21 10:56AM EDT2022-03-187.156.706.90+0.35+5.15%747122.58%
MSFT220617C003050002021-06-21 11:48AM EDT2022-06-1710.389.9010.25+0.73+7.56%365023.39%
MSFT220916C003050002021-06-21 11:48AM EDT2022-09-1613.3812.8513.45+1.27+10.49%422323.98%
MSFT230120C003050002021-06-21 11:05AM EDT2023-01-2017.4016.5517.10+2.25+14.85%3221024.19%
MSFT230317C003050002021-06-21 11:27AM EDT2023-03-1718.2216.6019.10+1.22+7.18%172524.63%
MSFT230616C003050002021-06-17 3:37PM EDT2023-06-1621.5119.7522.000.00-348025.07%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210716P003050002021-06-18 3:05PM EDT2021-07-1644.8542.7543.300.00-19935.33%
MSFT210820P003050002021-06-21 9:42AM EDT2021-08-2043.7043.2543.60-1.75-3.85%182825.18%
MSFT210917P003050002021-06-18 1:22PM EDT2021-09-1745.5043.6044.050.00-1724622.99%
MSFT211015P003050002021-06-16 2:15PM EDT2021-10-1551.0544.1544.650.00-83122.15%
MSFT211119P003050002021-06-21 11:13AM EDT2021-11-1945.1045.6045.90-8.40-15.70%5112022.63%
MSFT220121P003050002021-05-19 3:54PM EDT2022-01-2166.2548.2051.850.00-31528.81%
MSFT220318P003050002021-06-21 11:15AM EDT2022-03-1849.3549.3549.95-14.70-22.95%456323.12%
MSFT220617P003050002021-06-21 11:26AM EDT2022-06-1752.4852.7553.25-10.23-16.31%423723.77%
MSFT220916P003050002021-06-21 12:23PM EDT2022-09-1656.0155.5056.30-8.63-13.35%103624.18%
MSFT230120P003050002021-06-18 10:17AM EDT2023-01-2060.5058.9059.950.00-423224.37%
MSFT230317P003050002021-06-21 11:37AM EDT2023-03-1761.0759.4063.40-2.68-4.20%124325.89%
MSFT230616P003050002021-06-21 9:44AM EDT2023-06-1665.7563.3066.00+0.90+1.39%14426.03%