UK markets close in 4 hours 52 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
262.63+3.20 (+1.23%)
At close: 4:00PM EDT
262.88 +0.25 (0.10%)
Pre-market: 06:37AM EDT
In the money
Show:ListStraddle
Strike:340.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210716C003400002021-06-21 11:37AM EDT2021-07-160.020.000.000.00-163025.00%
MSFT210820C003400002021-06-18 2:22PM EDT2021-08-200.110.000.000.00-1012.50%
MSFT210917C003400002021-06-21 2:20PM EDT2021-09-170.240.000.000.00-52012.50%
MSFT211015C003400002021-06-18 3:47PM EDT2021-10-150.390.000.000.00-50012.50%
MSFT211119C003400002021-06-14 2:29PM EDT2021-11-190.650.000.000.00--06.25%
MSFT220121C003400002021-06-21 2:49PM EDT2022-01-211.430.000.000.00-1006.25%
MSFT220318C003400002021-06-17 1:43PM EDT2022-03-182.500.000.000.00-506.25%
MSFT220617C003400002021-06-21 3:54PM EDT2022-06-174.520.000.000.00-1706.25%
MSFT220916C003400002021-06-21 12:21PM EDT2022-09-166.550.000.000.00-1206.25%
MSFT230120C003400002021-06-17 3:50PM EDT2023-01-209.500.000.000.00-403.13%
MSFT230317C003400002021-06-18 10:48AM EDT2023-03-1711.060.000.000.00-303.13%
MSFT230616C003400002021-06-18 3:44PM EDT2023-06-1613.500.000.000.00-103.13%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210716P003400002021-04-13 12:49PM EDT2021-07-1683.0096.3097.900.00-837157.75%
MSFT210820P003400002021-06-08 2:30PM EDT2021-08-2087.300.000.000.00-200.00%
MSFT210917P003400002021-06-18 3:54PM EDT2021-09-1779.750.000.000.00-1600.00%
MSFT211015P003400002021-04-26 2:28PM EDT2021-10-1580.0588.5589.250.00-83157.32%
MSFT211119P003400002021-05-19 9:50AM EDT2021-11-1999.8579.5083.150.00--838.82%
MSFT220121P003400002021-05-10 2:59PM EDT2022-01-2194.0587.2588.100.00-61040.98%
MSFT220318P003400002021-06-21 11:16AM EDT2022-03-1879.780.000.000.00-1200.00%
MSFT220617P003400002021-06-21 11:39AM EDT2022-06-1781.750.000.000.00-1400.00%
MSFT220916P003400002021-06-01 2:58PM EDT2022-09-1684.070.000.000.00-200.00%
MSFT230120P003400002021-04-30 3:21PM EDT2023-01-2097.3095.0098.150.00-232333.71%
MSFT230317P003400002021-06-21 10:46AM EDT2023-03-1788.300.000.000.00-600.00%
MSFT230616P003400002021-06-21 10:46AM EDT2023-06-1690.930.000.000.00-500.00%