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:360.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210716C003600002021-06-17 11:52AM EDT2021-07-160.010.000.060.00-11,14546.68%
MSFT210820C003600002021-06-16 10:36AM EDT2021-08-200.050.080.100.00-101,82432.62%
MSFT210917C003600002021-06-18 3:58PM EDT2021-09-170.160.090.18+0.02+14.29%90126929.15%
MSFT211015C003600002021-06-18 12:06PM EDT2021-10-150.220.110.36-0.02-8.33%2515028.08%
MSFT211119C003600002021-06-11 11:58AM EDT2021-11-190.400.170.700.00-11227.50%
MSFT220121C003600002021-06-18 3:54PM EDT2022-01-210.870.621.27+0.03+3.57%81,66425.90%
MSFT220318C003600002021-06-09 12:51PM EDT2022-03-181.361.031.890.00-1320225.12%
MSFT220617C003600002021-06-16 10:42AM EDT2022-06-172.812.313.20+0.12+4.46%1527024.70%
MSFT220916C003600002021-06-10 2:32PM EDT2022-09-164.103.654.550.00-138724.32%
MSFT230120C003600002021-06-17 10:03AM EDT2023-01-206.255.657.300.00-426524.90%
MSFT230317C003600002021-06-16 2:36PM EDT2023-03-178.056.8010.000.00-349526.55%
MSFT230616C003600002021-06-17 3:27PM EDT2023-06-169.808.4012.000.00-3013626.61%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210716P003600002021-04-13 10:17AM EDT2021-07-16102.45116.30117.850.00-1625157.47%
MSFT210820P003600002021-06-10 1:41PM EDT2021-08-20103.6098.65102.650.00-102153.83%
MSFT210917P003600002021-05-24 12:04PM EDT2021-09-17109.3298.70102.650.00-32244.69%
MSFT220121P003600002021-06-17 3:36PM EDT2022-01-2199.8099.50103.200.00-22130.54%
MSFT220318P003600002021-05-24 12:17PM EDT2022-03-18110.61100.20103.550.00-172328.08%
MSFT220617P003600002021-06-14 3:17PM EDT2022-06-17104.40101.00106.000.00-454928.71%
MSFT220916P003600002021-06-16 9:46AM EDT2022-09-16104.27102.50107.000.00-127427.07%
MSFT230120P003600002021-06-08 9:33AM EDT2023-01-20110.46104.50109.000.00-13026.22%
MSFT230317P003600002021-06-18 11:40AM EDT2023-03-17107.35105.50110.50+1.10+1.04%412526.54%
MSFT230616P003600002021-05-10 11:33AM EDT2023-06-16118.60111.95115.800.00-2629.37%