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
After hours: 07:59PM EDT
Strike:350.00
Callsfor1 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211001C00350000 | 2021-09-22 3:32PM EDT | 2021-10-01 | 0.02 | 0.00 | 0.07 | 0.00 | - | 2 | 725 | 48.24% |
| MSFT211008C00350000 | 2021-09-23 3:54PM EDT | 2021-10-08 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 160 | 32.72% |
| MSFT211015C00350000 | 2021-09-24 1:44PM EDT | 2021-10-15 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 22 | 943 | 25.98% |
| MSFT211022C00350000 | 2021-09-20 3:45PM EDT | 2021-10-22 | 0.15 | 0.06 | 0.10 | 0.00 | - | 1 | 18 | 25.24% |
| MSFT211029C00350000 | 2021-09-24 12:39PM EDT | 2021-10-29 | 0.13 | 0.09 | 0.19 | -0.01 | -7.14% | 3 | 99 | 24.76% |
| MSFT211119C00350000 | 2021-09-24 3:24PM EDT | 2021-11-19 | 0.30 | 0.26 | 0.33 | -0.10 | -25.00% | 190 | 1,631 | 21.41% |
| MSFT211217C00350000 | 2021-09-24 2:42PM EDT | 2021-12-17 | 0.66 | 0.66 | 0.73 | -0.16 | -19.51% | 11 | 1,507 | 20.34% |
| MSFT220121C00350000 | 2021-09-24 3:46PM EDT | 2022-01-21 | 1.52 | 1.46 | 1.58 | -0.25 | -14.12% | 68 | 2,859 | 20.44% |
| MSFT220318C00350000 | 2021-09-24 2:08PM EDT | 2022-03-18 | 3.48 | 3.55 | 3.65 | -0.57 | -14.07% | 139 | 1,851 | 21.52% |
| MSFT220414C00350000 | 2021-09-24 11:47AM EDT | 2022-04-14 | 4.40 | 4.45 | 4.60 | -0.85 | -16.19% | 24 | 156 | 21.67% |
| MSFT220617C00350000 | 2021-09-24 11:17AM EDT | 2022-06-17 | 7.15 | 7.15 | 7.35 | -0.65 | -8.33% | 3 | 1,231 | 22.59% |
| MSFT220916C00350000 | 2021-09-24 9:30AM EDT | 2022-09-16 | 11.25 | 10.70 | 13.05 | -0.25 | -2.17% | 10 | 1,287 | 25.28% |
| MSFT230120C00350000 | 2021-09-24 3:57PM EDT | 2023-01-20 | 15.40 | 14.70 | 16.55 | -0.60 | -3.75% | 53 | 2,768 | 24.56% |
| MSFT230317C00350000 | 2021-09-24 10:35AM EDT | 2023-03-17 | 18.07 | 16.45 | 20.00 | -0.43 | -2.32% | 156 | 271 | 25.80% |
| MSFT230616C00350000 | 2021-09-24 3:48PM EDT | 2023-06-16 | 21.50 | 20.90 | 22.00 | -0.25 | -1.15% | 29 | 3,379 | 25.20% |
| MSFT240119C00350000 | 2021-09-23 3:45PM EDT | 2024-01-19 | 30.00 | 28.85 | 32.00 | 0.00 | - | 3 | 705 | 27.38% |
Putsfor1 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211001P00350000 | 2021-09-21 11:06AM EDT | 2021-10-01 | 54.95 | 50.20 | 50.90 | 0.00 | - | 1 | 6 | 57.86% |
| MSFT211015P00350000 | 2021-09-20 10:47AM EDT | 2021-10-15 | 55.40 | 50.20 | 50.90 | 0.00 | - | 15 | 182 | 33.45% |
| MSFT211119P00350000 | 2021-09-17 9:32AM EDT | 2021-11-19 | 47.30 | 50.90 | 51.85 | 0.00 | - | 50 | 208 | 27.87% |
| MSFT211217P00350000 | 2021-09-22 2:44PM EDT | 2021-12-17 | 52.81 | 51.25 | 52.10 | 0.00 | - | 1 | 48 | 23.84% |
| MSFT220121P00350000 | 2021-09-22 2:44PM EDT | 2022-01-21 | 53.65 | 51.95 | 52.75 | 0.00 | - | 3 | 342 | 22.10% |
| MSFT220318P00350000 | 2021-09-16 3:50PM EDT | 2022-03-18 | 50.40 | 54.15 | 54.90 | 0.00 | - | 9 | 68 | 22.68% |
| MSFT220414P00350000 | 2021-09-22 2:22PM EDT | 2022-04-14 | 56.75 | 55.05 | 55.55 | 0.00 | - | 2 | 202 | 22.20% |
| MSFT220617P00350000 | 2021-09-01 2:24PM EDT | 2022-06-17 | 55.95 | 57.95 | 58.45 | 0.00 | - | 2 | 142 | 23.19% |
| MSFT220916P00350000 | 2021-09-23 11:58AM EDT | 2022-09-16 | 61.85 | 61.30 | 62.25 | 0.00 | - | 5 | 386 | 23.91% |
| MSFT230120P00350000 | 2021-09-24 12:10PM EDT | 2023-01-20 | 67.65 | 64.65 | 67.45 | +1.35 | +2.04% | 15 | 319 | 24.79% |
| MSFT230317P00350000 | 2021-09-24 10:27AM EDT | 2023-03-17 | 70.51 | 66.50 | 71.00 | +1.57 | +2.28% | 2 | 265 | 26.09% |
| MSFT230616P00350000 | 2021-09-23 12:28PM EDT | 2023-06-16 | 72.62 | 69.60 | 74.50 | 0.00 | - | 24 | 531 | 26.47% |
| MSFT240119P00350000 | 2021-09-22 1:27PM EDT | 2024-01-19 | 80.69 | 76.50 | 81.00 | 0.00 | - | 2 | 35 | 26.51% |
© 2021 Verizon Media. All rights reserved.
