Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
257.61-0.28 (-0.11%)
As of 10:55AM EDT. Market open.
Strike:365.00
Callsfor18 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618C00365000 | 2021-05-11 9:55AM EDT | 2021-06-18 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 406 | 104.69% |
| MSFT210716C00365000 | 2021-05-19 11:02AM EDT | 2021-07-16 | 0.03 | 0.01 | 0.03 | 0.00 | - | 250 | 252 | 41.41% |
| MSFT220121C00365000 | 2021-06-11 11:22AM EDT | 2022-01-21 | 0.73 | 0.63 | 0.72 | 0.00 | - | 1 | 1,335 | 24.12% |
| MSFT220318C00365000 | 2021-06-03 2:20PM EDT | 2022-03-18 | 1.26 | 1.12 | 1.19 | +0.30 | +31.25% | 9 | 1,073 | 23.66% |
| MSFT220617C00365000 | 2021-05-24 11:03AM EDT | 2022-06-17 | 2.50 | 2.18 | 2.31 | 0.00 | - | 1 | 327 | 23.67% |
| MSFT220916C00365000 | 2021-04-30 3:04PM EDT | 2022-09-16 | 4.65 | 3.25 | 5.80 | 0.00 | - | 5 | 309 | 27.09% |
| MSFT230120C00365000 | 2021-06-10 1:03PM EDT | 2023-01-20 | 5.87 | 5.40 | 5.80 | 0.00 | - | 2 | 454 | 24.00% |
| MSFT230317C00365000 | 2021-06-04 10:18AM EDT | 2023-03-17 | 5.78 | 5.85 | 9.00 | 0.00 | - | 22 | 428 | 26.45% |
| MSFT230616C00365000 | 2021-06-04 11:48AM EDT | 2023-06-16 | 7.70 | 6.70 | 9.15 | 0.00 | - | 1 | 7 | 24.90% |
Putsfor18 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220121P00365000 | 2021-04-28 11:09AM EDT | 2022-01-21 | 112.40 | 113.60 | 118.00 | 0.00 | - | - | 3 | 47.76% |
| MSFT220318P00365000 | 2021-05-06 9:46AM EDT | 2022-03-18 | 120.61 | 113.15 | 117.85 | 0.00 | - | 7 | 12 | 42.47% |
| MSFT220617P00365000 | 2021-05-24 2:40PM EDT | 2022-06-17 | 116.07 | 109.60 | 110.00 | 0.00 | - | 8 | 84 | 24.45% |
| MSFT220916P00365000 | 2021-06-02 11:00AM EDT | 2022-09-16 | 118.95 | 110.65 | 111.35 | 0.00 | - | 2 | 17 | 24.35% |
| MSFT230120P00365000 | 2021-06-10 1:00PM EDT | 2023-01-20 | 112.87 | 112.20 | 113.10 | 0.00 | - | 47 | 152 | 23.96% |
| MSFT230317P00365000 | 2021-04-28 3:08PM EDT | 2023-03-17 | 116.52 | 118.10 | 122.40 | 0.00 | - | 17 | 14 | 32.17% |
| MSFT230616P00365000 | 2021-06-10 1:10PM EDT | 2023-06-16 | 114.27 | 113.60 | 116.05 | 0.00 | - | 1 | 10 | 24.50% |
© 2021 Verizon Media. All rights reserved.
