Mail

UK Markets closed

FTSE 100
7,083.37
+102.39(+1.47%)
FTSE 250
23,784.54
+173.15(+0.73%)
AIM
1,268.13
+8.00(+0.63%)
GBP/EUR
1.1642
-0.0005(-0.04%)
GBP/USD
1.3619
-0.0045(-0.3282%)
BTC-GBP
30,932.52
-133.92(-0.43%)

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

298.58+3.78 (+1.28%)

At close: 4:00PM EDT

In the money

Show:ListStraddle

Strike:310.00

Callsfor15 October 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
MSFT220121C00310000	2021-06-24 11:21AM EDT	2022-01-21	4.25	4.05	4.20	+0.10	+2.41%	27	3,638	12.68%
MSFT220318C00310000	2021-06-24 11:17AM EDT	2022-03-18	6.30	6.00	6.30	-0.19	-2.93%	36	873	13.23%
MSFT220617C00310000	2021-06-24 11:09AM EDT	2022-06-17	9.45	9.50	9.75	+0.21	+2.27%	81	3,797	14.27%
MSFT220916C00310000	2021-06-23 11:32AM EDT	2022-09-16	12.52	12.55	12.95	0.00	-	27	487	15.09%
MSFT230120C00310000	2021-06-24 12:23PM EDT	2023-01-20	16.90	16.35	16.85	+0.87	+5.43%	18	470	15.85%
MSFT230616C00310000	2021-06-23 12:53PM EDT	2023-06-16	20.85	19.80	23.95	0.00	-	4	146	18.42%

Putsfor15 October 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
MSFT211015P00310000	2021-06-10 9:57AM EDT	2021-10-15	46.09	44.00	44.55	0.00	-	2	30	135.35%
MSFT220121P00310000	2021-06-07 10:45AM EDT	2022-01-21	61.00	47.10	47.60	0.00	-	12	180	60.28%
MSFT220318P00310000	2021-05-24 12:17PM EDT	2022-03-18	64.45	49.30	49.70	0.00	-	2	1,665	52.26%
MSFT220617P00310000	2021-06-21 11:34AM EDT	2022-06-17	56.49	51.55	52.30	0.00	-	4	856	45.12%
MSFT220916P00310000	2020-09-10 3:56PM EDT	2022-09-16	116.35	106.50	110.45	0.00	-	4	3	88.39%
MSFT230120P00310000	2020-11-10 11:15AM EDT	2023-01-20	108.75	0.00	0.00	0.00	-	1	0	0.00%
MSFT230616P00310000	2021-06-21 12:01PM EDT	2023-06-16	67.45	63.60	66.80	0.00	-	12	181	38.66%