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:360.00
Callsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211001C003600002021-09-22 3:21PM EDT2021-10-010.010.000.070.00-112,88351.37%
MSFT211008C003600002021-09-21 9:43AM EDT2021-10-080.010.000.020.00-2532134.38%
MSFT211015C003600002021-09-24 2:32PM EDT2021-10-150.030.020.04-0.01-25.00%3758330.08%
MSFT211029C003600002021-09-23 1:26PM EDT2021-10-290.090.060.150.00-12427.49%
MSFT211119C003600002021-09-23 11:27AM EDT2021-11-190.250.150.210.00-422022.83%
MSFT211217C003600002021-09-24 3:53PM EDT2021-12-170.400.340.48-0.10-20.00%934921.36%
MSFT220121C003600002021-09-24 3:39PM EDT2022-01-210.950.881.01-0.13-12.04%132,00720.80%
MSFT220318C003600002021-09-24 3:43PM EDT2022-03-182.492.392.51-0.33-11.70%137621.46%
MSFT220414C003600002021-09-24 1:07PM EDT2022-04-143.303.153.30-0.50-13.16%243221.63%
MSFT220617C003600002021-09-23 11:28AM EDT2022-06-176.105.405.600.00-821,63822.43%
MSFT220916C003600002021-09-23 1:26PM EDT2022-09-169.258.558.900.00-142,32223.13%
MSFT230120C003600002021-09-23 2:51PM EDT2023-01-2013.4411.0014.500.00-5587524.75%
MSFT230317C003600002021-09-24 11:27AM EDT2023-03-1714.0014.2017.05-2.63-15.81%457625.39%
MSFT230616C003600002021-09-24 2:46PM EDT2023-06-1618.4018.0019.55-1.50-7.54%134925.23%
MSFT240119C003600002021-09-23 10:29AM EDT2024-01-1927.1424.4028.450.00-233126.90%
Putsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211001P003600002021-09-01 11:18AM EDT2021-10-0156.3060.1560.850.00--064.16%
MSFT211015P003600002021-09-16 11:15AM EDT2021-10-1558.4560.1560.750.00-112933.69%
MSFT211022P003600002021-09-20 10:32AM EDT2021-10-2264.3760.1560.900.00-1133.20%
MSFT211119P003600002021-09-20 11:04AM EDT2021-11-1966.5560.7561.700.00-32230.62%
MSFT211217P003600002021-08-19 9:36AM EDT2021-12-1770.3060.6061.700.00--425.01%
MSFT220121P003600002021-09-01 12:58PM EDT2022-01-2158.8061.4062.250.00-19123.18%
MSFT220318P003600002021-09-21 12:03PM EDT2022-03-1866.5063.0063.800.00-271922.96%
MSFT220414P003600002021-09-22 12:00PM EDT2022-04-1465.1563.7064.500.00-34922.73%
MSFT220617P003600002021-09-24 3:17PM EDT2022-06-1767.0066.1566.90+4.25+6.77%253823.38%
MSFT220916P003600002021-09-21 2:50PM EDT2022-09-1673.6068.9570.300.00-225623.97%
MSFT230120P003600002021-09-22 11:45AM EDT2023-01-2074.4071.8074.950.00-225824.63%
MSFT230317P003600002021-09-23 11:59AM EDT2023-03-1775.6373.8077.900.00-212725.59%
MSFT230616P003600002021-08-25 5:33PM EDT2023-06-1697.2277.3580.600.00-111925.54%
MSFT240119P003600002021-09-20 12:15AM EDT2024-01-1987.7083.5088.000.00--126.32%