UK Markets open in 25 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
294.30-5.57 (-1.86%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:325.00
Callsfor15 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211015C003250002021-06-23 12:52PM EDT2021-10-150.600.590.660.00-692625.83%
MSFT211119C003250002021-06-22 10:37AM EDT2021-11-191.281.201.250.00-111,44719.62%
MSFT220121C003250002021-06-24 12:06PM EDT2022-01-212.452.352.48+0.12+5.15%191,04016.92%
MSFT220318C003250002021-06-24 11:25AM EDT2022-03-183.923.804.00+0.02+0.51%1129516.72%
MSFT220617C003250002021-06-24 10:57AM EDT2022-06-176.606.406.65+0.10+1.54%149916.95%
MSFT230120C003250002021-06-24 10:38AM EDT2023-01-2013.1012.6013.05+0.53+4.22%2627317.92%
MSFT230616C003250002021-06-21 10:26AM EDT2023-06-1618.1516.3518.15+1.50+9.01%111719.17%
Putsfor15 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211015P003250002021-06-22 1:02PM EDT2021-10-1560.2558.3059.000.00-24111129.10%
MSFT211119P003250002021-06-07 2:26PM EDT2021-11-1973.8059.1059.500.00-1,3791,32184.72%
MSFT220121P003250002021-06-22 11:34AM EDT2022-01-2163.3560.1060.750.00-265560.83%
MSFT220318P003250002021-05-27 10:44AM EDT2022-03-1876.8061.9062.350.00-1011152.51%
MSFT220617P003250002021-06-11 2:47PM EDT2022-06-1773.0064.1564.750.00-43245.37%
MSFT220916P003250002021-06-21 12:21PM EDT2022-09-1671.4066.7067.450.00-82041.55%
MSFT230616P003250002021-06-21 1:26PM EDT2023-06-1675.6074.5577.45-3.00-3.82%15237.83%