UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
299.35-0.21 (-0.07%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:330.00
Callsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211001C003300002021-09-24 2:28PM EDT2021-10-010.010.000.02-0.01-50.00%2968127.54%
MSFT211008C003300002021-09-24 2:02PM EDT2021-10-080.040.040.06-0.01-20.00%1159922.27%
MSFT211015C003300002021-09-24 3:58PM EDT2021-10-150.110.100.11-0.01-8.33%5337,54819.83%
MSFT211022C003300002021-09-24 11:11AM EDT2021-10-220.190.150.24-0.03-13.64%1622819.51%
MSFT211029C003300002021-09-24 3:34PM EDT2021-10-290.560.520.61-0.20-26.32%1021921.07%
MSFT211119C003300002021-09-24 3:29PM EDT2021-11-191.181.181.27-0.27-18.62%2296,47020.04%
MSFT211217C003300002021-09-24 3:50PM EDT2021-12-172.342.262.37-0.34-12.69%847,51719.81%
MSFT220121C003300002021-09-24 3:36PM EDT2022-01-214.053.954.15-0.45-10.00%1454,93320.46%
MSFT220318C003300002021-09-24 2:08PM EDT2022-03-187.197.307.50-0.71-8.99%931,14221.92%
MSFT220414C003300002021-09-23 3:04PM EDT2022-04-149.548.658.900.00-1728322.22%
MSFT220617C003300002021-09-24 11:19AM EDT2022-06-1712.2512.2012.45-0.85-6.49%601,94223.21%
MSFT220916C003300002021-09-24 3:59PM EDT2022-09-1616.7515.7517.60-0.65-3.74%223,84524.64%
MSFT230120C003300002021-09-24 10:40AM EDT2023-01-2022.0021.3024.50-0.25-1.12%32,55126.33%
MSFT230317C003300002021-09-20 11:46AM EDT2023-03-1724.7322.4527.000.00-1128426.67%
MSFT230616C003300002021-09-24 9:30AM EDT2023-06-1628.2526.7530.50+0.20+0.71%22,86726.91%
MSFT240119C003300002021-09-23 2:13PM EDT2024-01-1936.7733.5538.500.00-579527.61%
Putsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211001P003300002021-09-24 11:28AM EDT2021-10-0132.9030.1530.80+1.35+4.28%2736.04%
MSFT211008P003300002021-09-24 3:40PM EDT2021-10-0830.2630.4030.90-3.94-11.52%23127.83%
MSFT211015P003300002021-09-24 10:39AM EDT2021-10-1532.2530.2530.80+2.20+7.32%1835020.85%
MSFT211119P003300002021-09-22 12:49PM EDT2021-11-1932.8731.8532.65-0.66-1.97%224722.97%
MSFT211217P003300002021-09-23 10:47AM EDT2021-12-1732.9732.9033.650.00-231821.53%
MSFT220121P003300002021-09-23 3:08PM EDT2022-01-2134.4034.5035.150.00-330121.17%
MSFT220318P003300002021-09-24 11:57AM EDT2022-03-1839.9038.1038.50-5.45-12.02%113422.44%
MSFT220414P003300002021-09-22 2:40PM EDT2022-04-1441.5539.3539.950.00-104922.75%
MSFT220617P003300002021-09-24 2:58PM EDT2022-06-1743.8543.1543.70+0.40+0.92%128423.87%
MSFT220916P003300002021-09-24 9:34AM EDT2022-09-1649.1547.2049.40-1.45-2.87%233425.68%
MSFT230120P003300002021-09-24 11:17AM EDT2023-01-2054.2051.2055.00+1.20+2.26%187226.26%
MSFT230317P003300002021-09-20 10:02AM EDT2023-03-1758.8353.6558.000.00-321626.95%
MSFT230616P003300002021-09-22 10:51AM EDT2023-06-1660.5256.8561.500.00-33,49127.17%