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
Strike:315.00
Callsfor15 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211015C00315000 | 2021-06-22 2:05PM EDT | 2021-10-15 | 1.06 | 0.90 | 0.97 | 0.00 | - | 2 | 330 | 20.44% |
| MSFT211119C00315000 | 2021-06-24 10:37AM EDT | 2021-11-19 | 1.97 | 1.90 | 1.97 | -0.05 | -2.48% | 6 | 444 | 15.75% |
| MSFT220121C00315000 | 2021-06-24 12:14PM EDT | 2022-01-21 | 3.60 | 3.50 | 3.65 | -0.06 | -1.64% | 92 | 933 | 13.99% |
| MSFT220318C00315000 | 2021-06-24 9:43AM EDT | 2022-03-18 | 5.46 | 5.20 | 5.40 | +0.21 | +4.00% | 13 | 416 | 14.02% |
| MSFT220617C00315000 | 2021-06-24 10:58AM EDT | 2022-06-17 | 8.30 | 8.35 | 8.55 | +0.05 | +0.61% | 48 | 910 | 14.76% |
| MSFT230120C00315000 | 2021-06-21 9:57AM EDT | 2023-01-20 | 13.87 | 15.15 | 15.75 | 0.00 | - | 9 | 249 | 16.39% |
| MSFT230616C00315000 | 2021-06-22 12:36PM EDT | 2023-06-16 | 21.95 | 18.45 | 22.50 | 0.00 | - | 4 | 202 | 18.71% |
Putsfor15 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211015P00315000 | 2021-06-22 3:48PM EDT | 2021-10-15 | 50.90 | 48.75 | 49.30 | 0.00 | - | 12 | 95 | 141.28% |
| MSFT211119P00315000 | 2021-06-17 3:45PM EDT | 2021-11-19 | 54.45 | 49.25 | 49.85 | 0.00 | - | 8 | 17 | 86.34% |
| MSFT220121P00315000 | 2021-06-02 12:07PM EDT | 2022-01-21 | 69.00 | 51.10 | 51.70 | 0.00 | - | 4 | 74 | 61.68% |
| MSFT220318P00315000 | 2021-05-11 1:28PM EDT | 2022-03-18 | 74.00 | 62.05 | 62.65 | 0.00 | - | 2 | 88 | 64.14% |
| MSFT220617P00315000 | 2021-05-11 9:57AM EDT | 2022-06-17 | 74.05 | 66.25 | 67.10 | 0.00 | - | 14 | 32 | 56.27% |
| MSFT220916P00315000 | 2021-05-04 10:04AM EDT | 2022-09-16 | 76.35 | 76.05 | 77.05 | 0.00 | - | 16 | 18 | 57.05% |
| MSFT230120P00315000 | 2020-11-09 11:53AM EDT | 2023-01-20 | 105.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230616P00315000 | 2021-06-22 2:32PM EDT | 2023-06-16 | 69.65 | 67.10 | 70.50 | 0.00 | - | 4 | 11 | 39.01% |
© 2021 Verizon Media. All rights reserved.
