UK markets closed
NIKKEI 225
28,884.13+873.20(+3.12%)HANG SENG
28,309.76-179.24(-0.63%)CRUDE OIL
73.28-0.38(-0.52%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
264.39+1.76 (+0.67%)
As of 1:21PM EDT. Market open.
Strike:350.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210716C00350000 | 2021-06-21 10:10AM EDT | 2021-07-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 322 | 37.89% |
| MSFT210820C00350000 | 2021-06-21 11:34AM EDT | 2021-08-20 | 0.10 | 0.11 | 0.12 | 0.00 | - | 2 | 307 | 29.59% |
| MSFT210917C00350000 | 2021-06-21 2:16PM EDT | 2021-09-17 | 0.18 | 0.17 | 0.18 | +0.01 | +5.88% | 5 | 8,967 | 25.78% |
| MSFT211015C00350000 | 2021-06-22 9:45AM EDT | 2021-10-15 | 0.33 | 0.26 | 0.31 | +0.04 | +13.79% | 50 | 232 | 24.29% |
| MSFT211119C00350000 | 2021-06-16 2:58PM EDT | 2021-11-19 | 0.50 | 0.53 | 0.60 | 0.00 | - | 20 | 30 | 23.72% |
| MSFT220121C00350000 | 2021-06-22 11:43AM EDT | 2022-01-21 | 1.12 | 1.12 | 1.18 | +0.05 | +4.67% | 13 | 729 | 22.67% |
| MSFT220318C00350000 | 2021-06-04 11:30AM EDT | 2022-03-18 | 1.50 | 1.97 | 2.06 | 0.00 | - | 5 | 260 | 22.86% |
| MSFT220617C00350000 | 2021-06-22 10:57AM EDT | 2022-06-17 | 3.65 | 3.65 | 3.80 | 0.00 | - | 1 | 910 | 23.20% |
| MSFT220916C00350000 | 2021-06-22 12:42PM EDT | 2022-09-16 | 5.70 | 5.55 | 5.80 | +0.40 | +7.55% | 1 | 95 | 23.59% |
| MSFT230120C00350000 | 2021-06-22 11:07AM EDT | 2023-01-20 | 8.10 | 8.15 | 8.55 | +0.12 | +1.50% | 3 | 533 | 23.85% |
| MSFT230317C00350000 | 2021-06-04 2:09PM EDT | 2023-03-17 | 7.75 | 9.60 | 10.50 | 0.00 | - | 2 | 293 | 24.62% |
| MSFT230616C00350000 | 2021-06-22 10:08AM EDT | 2023-06-16 | 12.25 | 10.60 | 12.45 | +0.59 | +5.06% | 7 | 1,137 | 24.66% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210716P00350000 | 2021-04-13 10:00AM EDT | 2021-07-16 | 107.50 | 106.30 | 107.85 | -1.05 | -0.97% | 1 | 59 | 170.15% |
| MSFT210820P00350000 | 2021-05-27 3:12PM EDT | 2021-08-20 | 100.40 | 85.70 | 86.10 | 0.00 | - | - | 8 | 36.40% |
| MSFT210917P00350000 | 2021-04-28 9:32AM EDT | 2021-09-17 | 94.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT220121P00350000 | 2021-05-13 1:02PM EDT | 2022-01-21 | 108.70 | 91.55 | 95.55 | 0.00 | - | 15 | 0 | 41.52% |
| MSFT220318P00350000 | 2021-06-21 11:08AM EDT | 2022-03-18 | 89.05 | 87.35 | 87.90 | 0.00 | - | 8 | 50 | 23.52% |
| MSFT220617P00350000 | 2021-06-18 3:54PM EDT | 2022-06-17 | 90.38 | 89.00 | 89.35 | 0.00 | - | 4 | 99 | 23.16% |
| MSFT220916P00350000 | 2021-06-21 11:09AM EDT | 2022-09-16 | 92.00 | 90.70 | 91.35 | 0.00 | - | 1 | 511 | 23.56% |
| MSFT230120P00350000 | 2021-06-21 1:14PM EDT | 2023-01-20 | 95.00 | 92.90 | 93.70 | 0.00 | - | 1 | 60 | 23.43% |
| MSFT230317P00350000 | 2021-06-15 11:32AM EDT | 2023-03-17 | 96.50 | 94.50 | 96.90 | 0.00 | - | 2 | 37 | 25.39% |
| MSFT230616P00350000 | 2021-06-17 3:16PM EDT | 2023-06-16 | 98.80 | 96.35 | 98.75 | 0.00 | - | 4 | 240 | 25.28% |
© 2021 Verizon Media. All rights reserved.
