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:335.00
Callsfor15 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211015C00335000 | 2021-06-17 3:07PM EDT | 2021-10-15 | 0.40 | 0.41 | 0.48 | 0.00 | - | 25 | 54 | 30.13% |
| MSFT211119C00335000 | 2021-06-16 11:15AM EDT | 2021-11-19 | 0.92 | 0.76 | 0.86 | 0.00 | - | 1 | 19 | 20.66% |
| MSFT220121C00335000 | 2021-06-24 12:23PM EDT | 2022-01-21 | 1.72 | 1.65 | 1.75 | +0.03 | +1.78% | 19 | 2,036 | 17.01% |
| MSFT220318C00335000 | 2021-06-07 11:16AM EDT | 2022-03-18 | 2.70 | 2.78 | 2.97 | 0.00 | - | 1 | 242 | 16.55% |
| MSFT220617C00335000 | 2021-06-21 1:51PM EDT | 2022-06-17 | 5.35 | 5.00 | 5.15 | 0.00 | - | 1 | 239 | 16.48% |
| MSFT230120C00335000 | 2021-06-22 2:38PM EDT | 2023-01-20 | 10.70 | 10.85 | 11.20 | 0.00 | - | 1 | 987 | 17.50% |
| MSFT230616C00335000 | 2021-06-24 9:55AM EDT | 2023-06-16 | 15.30 | 13.65 | 15.65 | +0.55 | +3.73% | 2 | 200 | 18.41% |
Putsfor15 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211015P00335000 | 2021-05-03 10:22AM EDT | 2021-10-15 | 82.70 | 87.65 | 92.00 | 0.00 | - | 16 | 49 | 240.41% |
| MSFT211119P00335000 | 2021-05-17 12:01AM EDT | 2021-11-19 | 89.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT220121P00335000 | 2021-05-19 3:54PM EDT | 2022-01-21 | 94.25 | 75.40 | 79.05 | 0.00 | - | 47 | 86 | 80.37% |
| MSFT220318P00335000 | 2021-05-06 11:00AM EDT | 2022-03-18 | 91.60 | 84.20 | 88.80 | 0.00 | - | 27 | 58 | 77.47% |
| MSFT220617P00335000 | 2021-06-21 11:35AM EDT | 2022-06-17 | 77.35 | 72.70 | 73.25 | 0.00 | - | 1 | 47 | 49.72% |
| MSFT220916P00335000 | 2021-05-24 2:52PM EDT | 2022-09-16 | 90.25 | 74.90 | 75.60 | 0.00 | - | 6 | 19 | 44.90% |
| MSFT230616P00335000 | 2021-05-17 10:19AM EDT | 2023-06-16 | 101.05 | 87.25 | 89.40 | 0.00 | - | 2 | 38 | 42.62% |
© 2021 Verizon Media. All rights reserved.
