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:360.00
Callsfor1 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211001C00360000 | 2021-09-22 3:21PM EDT | 2021-10-01 | 0.01 | 0.00 | 0.07 | 0.00 | - | 11 | 2,883 | 51.37% |
| MSFT211008C00360000 | 2021-09-21 9:43AM EDT | 2021-10-08 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 321 | 34.38% |
| MSFT211015C00360000 | 2021-09-24 2:32PM EDT | 2021-10-15 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 37 | 583 | 30.08% |
| MSFT211029C00360000 | 2021-09-23 1:26PM EDT | 2021-10-29 | 0.09 | 0.06 | 0.15 | 0.00 | - | 1 | 24 | 27.49% |
| MSFT211119C00360000 | 2021-09-23 11:27AM EDT | 2021-11-19 | 0.25 | 0.15 | 0.21 | 0.00 | - | 4 | 220 | 22.83% |
| MSFT211217C00360000 | 2021-09-24 3:53PM EDT | 2021-12-17 | 0.40 | 0.34 | 0.48 | -0.10 | -20.00% | 9 | 349 | 21.36% |
| MSFT220121C00360000 | 2021-09-24 3:39PM EDT | 2022-01-21 | 0.95 | 0.88 | 1.01 | -0.13 | -12.04% | 13 | 2,007 | 20.80% |
| MSFT220318C00360000 | 2021-09-24 3:43PM EDT | 2022-03-18 | 2.49 | 2.39 | 2.51 | -0.33 | -11.70% | 1 | 376 | 21.46% |
| MSFT220414C00360000 | 2021-09-24 1:07PM EDT | 2022-04-14 | 3.30 | 3.15 | 3.30 | -0.50 | -13.16% | 2 | 432 | 21.63% |
| MSFT220617C00360000 | 2021-09-23 11:28AM EDT | 2022-06-17 | 6.10 | 5.40 | 5.60 | 0.00 | - | 82 | 1,638 | 22.43% |
| MSFT220916C00360000 | 2021-09-23 1:26PM EDT | 2022-09-16 | 9.25 | 8.55 | 8.90 | 0.00 | - | 14 | 2,322 | 23.13% |
| MSFT230120C00360000 | 2021-09-23 2:51PM EDT | 2023-01-20 | 13.44 | 11.00 | 14.50 | 0.00 | - | 55 | 875 | 24.75% |
| MSFT230317C00360000 | 2021-09-24 11:27AM EDT | 2023-03-17 | 14.00 | 14.20 | 17.05 | -2.63 | -15.81% | 4 | 576 | 25.39% |
| MSFT230616C00360000 | 2021-09-24 2:46PM EDT | 2023-06-16 | 18.40 | 18.00 | 19.55 | -1.50 | -7.54% | 1 | 349 | 25.23% |
| MSFT240119C00360000 | 2021-09-23 10:29AM EDT | 2024-01-19 | 27.14 | 24.40 | 28.45 | 0.00 | - | 2 | 331 | 26.90% |
Putsfor1 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211001P00360000 | 2021-09-01 11:18AM EDT | 2021-10-01 | 56.30 | 60.15 | 60.85 | 0.00 | - | - | 0 | 64.16% |
| MSFT211015P00360000 | 2021-09-16 11:15AM EDT | 2021-10-15 | 58.45 | 60.15 | 60.75 | 0.00 | - | 1 | 129 | 33.69% |
| MSFT211022P00360000 | 2021-09-20 10:32AM EDT | 2021-10-22 | 64.37 | 60.15 | 60.90 | 0.00 | - | 1 | 1 | 33.20% |
| MSFT211119P00360000 | 2021-09-20 11:04AM EDT | 2021-11-19 | 66.55 | 60.75 | 61.70 | 0.00 | - | 3 | 22 | 30.62% |
| MSFT211217P00360000 | 2021-08-19 9:36AM EDT | 2021-12-17 | 70.30 | 60.60 | 61.70 | 0.00 | - | - | 4 | 25.01% |
| MSFT220121P00360000 | 2021-09-01 12:58PM EDT | 2022-01-21 | 58.80 | 61.40 | 62.25 | 0.00 | - | 1 | 91 | 23.18% |
| MSFT220318P00360000 | 2021-09-21 12:03PM EDT | 2022-03-18 | 66.50 | 63.00 | 63.80 | 0.00 | - | 2 | 719 | 22.96% |
| MSFT220414P00360000 | 2021-09-22 12:00PM EDT | 2022-04-14 | 65.15 | 63.70 | 64.50 | 0.00 | - | 3 | 49 | 22.73% |
| MSFT220617P00360000 | 2021-09-24 3:17PM EDT | 2022-06-17 | 67.00 | 66.15 | 66.90 | +4.25 | +6.77% | 2 | 538 | 23.38% |
| MSFT220916P00360000 | 2021-09-21 2:50PM EDT | 2022-09-16 | 73.60 | 68.95 | 70.30 | 0.00 | - | 2 | 256 | 23.97% |
| MSFT230120P00360000 | 2021-09-22 11:45AM EDT | 2023-01-20 | 74.40 | 71.80 | 74.95 | 0.00 | - | 2 | 258 | 24.63% |
| MSFT230317P00360000 | 2021-09-23 11:59AM EDT | 2023-03-17 | 75.63 | 73.80 | 77.90 | 0.00 | - | 2 | 127 | 25.59% |
| MSFT230616P00360000 | 2021-08-25 5:33PM EDT | 2023-06-16 | 97.22 | 77.35 | 80.60 | 0.00 | - | 11 | 19 | 25.54% |
| MSFT240119P00360000 | 2021-09-20 12:15AM EDT | 2024-01-19 | 87.70 | 83.50 | 88.00 | 0.00 | - | - | 1 | 26.32% |
© 2021 Verizon Media. All rights reserved.
