UK Markets closed

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
In the money
Show:ListStraddle
Strike:320.00
Callsfor15 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211015C003200002021-06-23 12:05PM EDT2021-10-150.790.690.750.00-1023718.35%
MSFT220121C003200002021-06-24 11:45AM EDT2022-01-212.982.782.98+0.08+2.76%87,63513.74%
MSFT220318C003200002021-06-24 11:59AM EDT2022-03-184.604.504.70+0.10+2.22%291,94814.00%
MSFT220617C003200002020-11-10 2:56PM EDT2022-06-176.600.000.000.00-54901.56%
MSFT220916C003200002020-11-10 12:59PM EDT2022-09-168.090.000.000.00-2901.56%
MSFT230120C003200002021-06-23 10:20AM EDT2023-01-2013.9814.0014.55+0.33+2.42%23,75516.24%
MSFT230616C003200002021-06-24 11:26AM EDT2023-06-1617.1517.2519.90-1.26-6.84%20299417.70%
Putsfor15 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211015P003200002021-06-18 3:05PM EDT2021-10-1560.6552.8553.600.00-1394124.48%
MSFT211119P003200002021-06-21 11:31AM EDT2021-11-1959.1054.4554.900.00-41685.91%
MSFT220121P003200002021-06-11 9:55AM EDT2022-01-2164.7055.8056.300.00-3852962.70%
MSFT220318P003200002021-05-19 2:14PM EDT2022-03-1882.3063.5064.050.00-112,57861.33%
MSFT220617P003200002020-11-03 1:00PM EDT2022-06-17119.600.000.000.00--00.00%
MSFT220916P003200002020-11-03 3:07PM EDT2022-09-16123.060.000.000.00-2900.00%
MSFT230120P003200002021-06-17 1:29PM EDT2023-01-2072.0164.1066.750.00-853639.54%
MSFT230616P003200002021-06-17 3:15PM EDT2023-06-1673.2670.8574.00-1.89-2.51%274039.30%