UK markets closed

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.
In the money
Show:ListStraddle
Strike:350.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210716C003500002021-06-21 10:10AM EDT2021-07-160.020.010.020.00-232237.89%
MSFT210820C003500002021-06-21 11:34AM EDT2021-08-200.100.110.120.00-230729.59%
MSFT210917C003500002021-06-21 2:16PM EDT2021-09-170.180.170.18+0.01+5.88%58,96725.78%
MSFT211015C003500002021-06-22 9:45AM EDT2021-10-150.330.260.31+0.04+13.79%5023224.29%
MSFT211119C003500002021-06-16 2:58PM EDT2021-11-190.500.530.600.00-203023.72%
MSFT220121C003500002021-06-22 11:43AM EDT2022-01-211.121.121.18+0.05+4.67%1372922.67%
MSFT220318C003500002021-06-04 11:30AM EDT2022-03-181.501.972.060.00-526022.86%
MSFT220617C003500002021-06-22 10:57AM EDT2022-06-173.653.653.800.00-191023.20%
MSFT220916C003500002021-06-22 12:42PM EDT2022-09-165.705.555.80+0.40+7.55%19523.59%
MSFT230120C003500002021-06-22 11:07AM EDT2023-01-208.108.158.55+0.12+1.50%353323.85%
MSFT230317C003500002021-06-04 2:09PM EDT2023-03-177.759.6010.500.00-229324.62%
MSFT230616C003500002021-06-22 10:08AM EDT2023-06-1612.2510.6012.45+0.59+5.06%71,13724.66%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210716P003500002021-04-13 10:00AM EDT2021-07-16107.50106.30107.85-1.05-0.97%159170.15%
MSFT210820P003500002021-05-27 3:12PM EDT2021-08-20100.4085.7086.100.00--836.40%
MSFT210917P003500002021-04-28 9:32AM EDT2021-09-1794.750.000.000.00-130.00%
MSFT220121P003500002021-05-13 1:02PM EDT2022-01-21108.7091.5595.550.00-15041.52%
MSFT220318P003500002021-06-21 11:08AM EDT2022-03-1889.0587.3587.900.00-85023.52%
MSFT220617P003500002021-06-18 3:54PM EDT2022-06-1790.3889.0089.350.00-49923.16%
MSFT220916P003500002021-06-21 11:09AM EDT2022-09-1692.0090.7091.350.00-151123.56%
MSFT230120P003500002021-06-21 1:14PM EDT2023-01-2095.0092.9093.700.00-16023.43%
MSFT230317P003500002021-06-15 11:32AM EDT2023-03-1796.5094.5096.900.00-23725.39%
MSFT230616P003500002021-06-17 3:16PM EDT2023-06-1698.8096.3598.750.00-424025.28%