Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
299.87-5.35 (-1.75%)
At close: 4:00PM EDT
Strike:320.00
Callsfor15 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211015C00320000 | 2021-06-23 12:05PM EDT | 2021-10-15 | 0.79 | 0.69 | 0.75 | 0.00 | - | 10 | 237 | 18.35% |
| MSFT220121C00320000 | 2021-06-24 11:45AM EDT | 2022-01-21 | 2.98 | 2.78 | 2.98 | +0.08 | +2.76% | 8 | 7,635 | 13.74% |
| MSFT220318C00320000 | 2021-06-24 11:59AM EDT | 2022-03-18 | 4.60 | 4.50 | 4.70 | +0.10 | +2.22% | 29 | 1,948 | 14.00% |
| MSFT220617C00320000 | 2020-11-10 2:56PM EDT | 2022-06-17 | 6.60 | 0.00 | 0.00 | 0.00 | - | 549 | 0 | 1.56% |
| MSFT220916C00320000 | 2020-11-10 12:59PM EDT | 2022-09-16 | 8.09 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| MSFT230120C00320000 | 2021-06-23 10:20AM EDT | 2023-01-20 | 13.98 | 14.00 | 14.55 | +0.33 | +2.42% | 2 | 3,755 | 16.24% |
| MSFT230616C00320000 | 2021-06-24 11:26AM EDT | 2023-06-16 | 17.15 | 17.25 | 19.90 | -1.26 | -6.84% | 202 | 994 | 17.70% |
Putsfor15 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211015P00320000 | 2021-06-18 3:05PM EDT | 2021-10-15 | 60.65 | 52.85 | 53.60 | 0.00 | - | 13 | 94 | 124.48% |
| MSFT211119P00320000 | 2021-06-21 11:31AM EDT | 2021-11-19 | 59.10 | 54.45 | 54.90 | 0.00 | - | 4 | 16 | 85.91% |
| MSFT220121P00320000 | 2021-06-11 9:55AM EDT | 2022-01-21 | 64.70 | 55.80 | 56.30 | 0.00 | - | 38 | 529 | 62.70% |
| MSFT220318P00320000 | 2021-05-19 2:14PM EDT | 2022-03-18 | 82.30 | 63.50 | 64.05 | 0.00 | - | 11 | 2,578 | 61.33% |
| MSFT220617P00320000 | 2020-11-03 1:00PM EDT | 2022-06-17 | 119.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT220916P00320000 | 2020-11-03 3:07PM EDT | 2022-09-16 | 123.06 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MSFT230120P00320000 | 2021-06-17 1:29PM EDT | 2023-01-20 | 72.01 | 64.10 | 66.75 | 0.00 | - | 8 | 536 | 39.54% |
| MSFT230616P00320000 | 2021-06-17 3:15PM EDT | 2023-06-16 | 73.26 | 70.85 | 74.00 | -1.89 | -2.51% | 2 | 740 | 39.30% |
© 2021 Verizon Media. All rights reserved.
