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
299.35 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:340.00
Callsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211001C003400002021-09-24 12:12PM EDT2021-10-010.010.000.030.00-61,43336.33%
MSFT211008C003400002021-09-24 3:57PM EDT2021-10-080.040.020.04+0.03+300.00%430626.56%
MSFT211015C003400002021-09-24 2:46PM EDT2021-10-150.050.050.07-0.01-16.67%1501,40023.34%
MSFT211022C003400002021-09-24 2:31PM EDT2021-10-220.080.070.130.00-56822.02%
MSFT211029C003400002021-09-24 3:57PM EDT2021-10-290.240.200.29-0.04-14.29%293122.41%
MSFT211119C003400002021-09-24 2:57PM EDT2021-11-190.580.560.62-0.12-17.14%5063,78820.53%
MSFT211217C003400002021-09-24 3:53PM EDT2021-12-171.241.221.30-0.26-17.33%633,41819.94%
MSFT220121C003400002021-09-24 3:23PM EDT2022-01-212.422.402.55-0.37-13.26%214,43720.32%
MSFT220318C003400002021-09-24 3:43PM EDT2022-03-185.185.055.25-0.52-9.12%10479921.63%
MSFT220414C003400002021-09-24 10:07AM EDT2022-04-146.556.256.45-0.65-9.03%233321.91%
MSFT220617C003400002021-09-24 3:06PM EDT2022-06-179.309.359.65-0.85-8.37%61,54322.90%
MSFT220916C003400002021-09-24 2:33PM EDT2022-09-1613.2913.3014.50-0.86-6.08%173,06324.37%
MSFT230120C003400002021-09-24 3:57PM EDT2023-01-2018.9517.6021.00-0.15-0.79%165,78425.96%
MSFT230317C003400002021-09-24 3:52PM EDT2023-03-1723.2018.9023.50+1.52+7.01%72,07426.35%
MSFT230616C003400002021-09-24 2:48PM EDT2023-06-1624.4522.6527.00-1.24-4.83%241,18526.66%
MSFT240119C003400002021-09-24 3:35PM EDT2024-01-1933.4030.1534.50+0.26+0.78%17027.15%
Putsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211001P003400002021-09-20 12:15AM EDT2021-10-0142.6040.1540.850.00-3347.07%
MSFT211008P003400002021-09-22 2:31PM EDT2021-10-0841.5540.1540.900.00-21034.57%
MSFT211015P003400002021-09-22 11:50AM EDT2021-10-1540.5540.2040.900.00-720228.25%
MSFT211119P003400002021-09-22 3:24PM EDT2021-11-1941.5941.2042.100.00-4029125.16%
MSFT211217P003400002021-09-15 10:12AM EDT2021-12-1742.3041.8042.650.00-124522.49%
MSFT220121P003400002021-09-24 2:12PM EDT2022-01-2144.3042.9043.65+1.51+3.53%121621.44%
MSFT220318P003400002021-09-21 11:30AM EDT2022-03-1850.5545.8046.450.00-228122.55%
MSFT220414P003400002021-09-24 10:53AM EDT2022-04-1449.1546.9047.35-0.05-0.10%24122.29%
MSFT220617P003400002021-09-24 3:40PM EDT2022-06-1750.2550.2550.70-1.10-2.14%148823.38%
MSFT220916P003400002021-09-20 11:25AM EDT2022-09-1659.7053.9556.650.00-735525.77%
MSFT230120P003400002021-09-24 12:09PM EDT2023-01-2060.7057.8061.50-5.43-8.21%256925.88%
MSFT230317P003400002021-09-24 11:33AM EDT2023-03-1763.5859.5564.00+1.58+2.55%121,35826.28%
MSFT230616P003400002021-09-24 3:50PM EDT2023-06-1665.3163.2567.50+0.55+0.85%16860126.60%
MSFT240119P003400002021-09-20 12:15AM EDT2024-01-1976.2070.0074.500.00--1526.84%