UK markets close in 35 minutes

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.
In the money
Show:ListStraddle
Strike:365.00
Callsfor18 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210618C003650002021-05-11 9:55AM EDT2021-06-180.040.000.050.00-1406104.69%
MSFT210716C003650002021-05-19 11:02AM EDT2021-07-160.030.010.030.00-25025241.41%
MSFT220121C003650002021-06-11 11:22AM EDT2022-01-210.730.630.720.00-11,33524.12%
MSFT220318C003650002021-06-03 2:20PM EDT2022-03-181.261.121.19+0.30+31.25%91,07323.66%
MSFT220617C003650002021-05-24 11:03AM EDT2022-06-172.502.182.310.00-132723.67%
MSFT220916C003650002021-04-30 3:04PM EDT2022-09-164.653.255.800.00-530927.09%
MSFT230120C003650002021-06-10 1:03PM EDT2023-01-205.875.405.800.00-245424.00%
MSFT230317C003650002021-06-04 10:18AM EDT2023-03-175.785.859.000.00-2242826.45%
MSFT230616C003650002021-06-04 11:48AM EDT2023-06-167.706.709.150.00-1724.90%
Putsfor18 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220121P003650002021-04-28 11:09AM EDT2022-01-21112.40113.60118.000.00--347.76%
MSFT220318P003650002021-05-06 9:46AM EDT2022-03-18120.61113.15117.850.00-71242.47%
MSFT220617P003650002021-05-24 2:40PM EDT2022-06-17116.07109.60110.000.00-88424.45%
MSFT220916P003650002021-06-02 11:00AM EDT2022-09-16118.95110.65111.350.00-21724.35%
MSFT230120P003650002021-06-10 1:00PM EDT2023-01-20112.87112.20113.100.00-4715223.96%
MSFT230317P003650002021-04-28 3:08PM EDT2023-03-17116.52118.10122.400.00-171432.17%
MSFT230616P003650002021-06-10 1:10PM EDT2023-06-16114.27113.60116.050.00-11024.50%