UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
259.43-1.47 (-0.56%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:355.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210716C003550002021-06-15 2:10PM EDT2021-07-160.010.000.220.00-212052.73%
MSFT210820C003550002021-06-16 10:40AM EDT2021-08-200.060.000.290.00-1136.18%
MSFT210917C003550002021-06-18 2:09PM EDT2021-09-170.160.130.20+0.02+14.29%1449,01428.52%
MSFT220121C003550002021-06-18 3:07PM EDT2022-01-210.990.531.37+0.03+3.13%1086425.45%
MSFT220318C003550002021-06-14 2:21PM EDT2022-03-181.491.282.070.00-45724.84%
MSFT220617C003550002021-06-15 12:20PM EDT2022-06-172.972.513.600.00-41,06224.73%
MSFT220916C003550002021-06-11 12:19PM EDT2022-09-164.554.005.000.00-9321124.29%
MSFT230120C003550002021-06-18 2:17PM EDT2023-01-207.356.557.50+2.30+45.54%15124.47%
MSFT230317C003550002021-06-18 2:02PM EDT2023-03-179.707.6011.00+0.71+7.90%13326.84%
MSFT230616C003550002021-06-17 11:49AM EDT2023-06-1611.5510.2512.400.00-5419326.32%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210716P003550002021-05-17 12:01AM EDT2021-07-16111.900.000.000.00---0.00%
MSFT210820P003550002021-06-14 12:09AM EDT2021-08-2098.7593.9097.650.00--652.14%
MSFT210917P003550002021-05-20 9:42AM EDT2021-09-17108.8794.0097.700.00--343.53%
MSFT220121P003550002021-05-19 3:50PM EDT2022-01-21114.2094.5098.300.00--129.87%
MSFT220318P003550002021-05-19 3:54PM EDT2022-03-18114.1595.2098.750.00-124727.69%
MSFT220617P003550002021-04-27 3:38PM EDT2022-06-1797.55105.50110.500.00-21540.26%
MSFT220916P003550002021-06-02 11:00AM EDT2022-09-16109.6098.00102.500.00-2326.99%
MSFT230120P003550002021-05-28 12:57PM EDT2023-01-20109.22100.00103.500.00-11325.00%
MSFT230317P003550002021-06-15 9:53AM EDT2023-03-17103.10101.50106.000.00-24926.36%
MSFT230616P003550002021-05-25 9:56AM EDT2023-06-16112.24103.00107.500.00-1925.97%