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:350.00
Callsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211001C003500002021-09-22 3:32PM EDT2021-10-010.020.000.070.00-272548.24%
MSFT211008C003500002021-09-23 3:54PM EDT2021-10-080.010.000.050.00-316032.72%
MSFT211015C003500002021-09-24 1:44PM EDT2021-10-150.030.030.04-0.01-25.00%2294325.98%
MSFT211022C003500002021-09-20 3:45PM EDT2021-10-220.150.060.100.00-11825.24%
MSFT211029C003500002021-09-24 12:39PM EDT2021-10-290.130.090.19-0.01-7.14%39924.76%
MSFT211119C003500002021-09-24 3:24PM EDT2021-11-190.300.260.33-0.10-25.00%1901,63121.41%
MSFT211217C003500002021-09-24 2:42PM EDT2021-12-170.660.660.73-0.16-19.51%111,50720.34%
MSFT220121C003500002021-09-24 3:46PM EDT2022-01-211.521.461.58-0.25-14.12%682,85920.44%
MSFT220318C003500002021-09-24 2:08PM EDT2022-03-183.483.553.65-0.57-14.07%1391,85121.52%
MSFT220414C003500002021-09-24 11:47AM EDT2022-04-144.404.454.60-0.85-16.19%2415621.67%
MSFT220617C003500002021-09-24 11:17AM EDT2022-06-177.157.157.35-0.65-8.33%31,23122.59%
MSFT220916C003500002021-09-24 9:30AM EDT2022-09-1611.2510.7013.05-0.25-2.17%101,28725.28%
MSFT230120C003500002021-09-24 3:57PM EDT2023-01-2015.4014.7016.55-0.60-3.75%532,76824.56%
MSFT230317C003500002021-09-24 10:35AM EDT2023-03-1718.0716.4520.00-0.43-2.32%15627125.80%
MSFT230616C003500002021-09-24 3:48PM EDT2023-06-1621.5020.9022.00-0.25-1.15%293,37925.20%
MSFT240119C003500002021-09-23 3:45PM EDT2024-01-1930.0028.8532.000.00-370527.38%
Putsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211001P003500002021-09-21 11:06AM EDT2021-10-0154.9550.2050.900.00-1657.86%
MSFT211015P003500002021-09-20 10:47AM EDT2021-10-1555.4050.2050.900.00-1518233.45%
MSFT211119P003500002021-09-17 9:32AM EDT2021-11-1947.3050.9051.850.00-5020827.87%
MSFT211217P003500002021-09-22 2:44PM EDT2021-12-1752.8151.2552.100.00-14823.84%
MSFT220121P003500002021-09-22 2:44PM EDT2022-01-2153.6551.9552.750.00-334222.10%
MSFT220318P003500002021-09-16 3:50PM EDT2022-03-1850.4054.1554.900.00-96822.68%
MSFT220414P003500002021-09-22 2:22PM EDT2022-04-1456.7555.0555.550.00-220222.20%
MSFT220617P003500002021-09-01 2:24PM EDT2022-06-1755.9557.9558.450.00-214223.19%
MSFT220916P003500002021-09-23 11:58AM EDT2022-09-1661.8561.3062.250.00-538623.91%
MSFT230120P003500002021-09-24 12:10PM EDT2023-01-2067.6564.6567.45+1.35+2.04%1531924.79%
MSFT230317P003500002021-09-24 10:27AM EDT2023-03-1770.5166.5071.00+1.57+2.28%226526.09%
MSFT230616P003500002021-09-23 12:28PM EDT2023-06-1672.6269.6074.500.00-2453126.47%
MSFT240119P003500002021-09-22 1:27PM EDT2024-01-1980.6976.5081.000.00-23526.51%