UK markets close in 1 hour 1 minute

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
295.36+1.06 (+0.36%)
As of 10:29AM EDT. Market open.
In the money
Show:ListStraddle
Strike:365.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210924C003650002021-09-15 12:47PM EDT2021-09-240.020.000.020.00-139467.97%
MSFT211001C003650002021-09-13 1:10PM EDT2021-10-010.020.000.030.00-3098245.70%
MSFT211008C003650002021-09-21 9:30AM EDT2021-10-080.040.000.030.00-4133435.55%
MSFT211015C003650002021-09-20 11:18AM EDT2021-10-150.030.010.020.00-315229.10%
MSFT211022C003650002021-09-20 12:15AM EDT2021-10-220.110.000.100.00--030.66%
MSFT211029C003650002021-09-17 2:31PM EDT2021-10-290.160.030.150.00-87529.30%
MSFT211119C003650002021-09-16 11:09AM EDT2021-11-190.350.230.240.00-2825.29%
MSFT220121C003650002021-09-20 3:46PM EDT2022-01-211.100.961.030.00-251,40722.89%
MSFT220318C003650002021-09-21 9:35AM EDT2022-03-182.582.412.52-0.05-1.90%41,15923.48%
MSFT220414C003650002021-09-20 10:02AM EDT2022-04-143.303.103.300.00-19423.60%
MSFT220617C003650002021-09-20 1:12PM EDT2022-06-175.455.155.350.00-137823.98%
MSFT220916C003650002021-09-20 3:54PM EDT2022-09-168.408.058.400.00-51,96424.42%
MSFT230120C003650002021-09-20 2:05PM EDT2023-01-2011.9010.7012.050.00-175724.40%
MSFT230317C003650002021-09-15 11:16AM EDT2023-03-1715.0012.3516.150.00-446526.42%
MSFT230616C003650002021-09-21 9:46AM EDT2023-06-1618.0515.1519.00+0.05+0.28%138726.50%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210924P003650002021-09-21 10:05AM EDT2021-09-2468.6570.0070.10-1.40-2.00%314106.74%
MSFT211015P003650002021-09-20 12:15AM EDT2021-10-1562.6569.6070.300.00--046.51%
MSFT211022P003650002021-09-20 10:32AM EDT2021-10-2269.4769.1070.450.00-1142.77%
MSFT211119P003650002021-08-24 3:16PM EDT2021-11-1962.8069.9070.800.00--533.67%
MSFT220121P003650002021-09-01 3:45PM EDT2022-01-2163.8570.9571.400.00-13025.89%
MSFT220318P003650002021-09-08 12:57PM EDT2022-03-1869.2472.5573.000.00-105425.49%
MSFT220414P003650002021-09-20 1:32PM EDT2022-04-1475.4573.0573.700.00-24825.16%
MSFT220617P003650002021-09-01 9:35AM EDT2022-06-1767.7575.2575.850.00-113125.29%
MSFT220916P003650002021-09-20 3:53PM EDT2022-09-1679.8577.9578.850.00-217425.36%
MSFT230120P003650002021-09-15 11:49AM EDT2023-01-2076.1579.6083.700.00-214826.18%
MSFT230317P003650002021-09-02 3:58PM EDT2023-03-1778.8582.0585.700.00-1366926.40%
MSFT230616P003650002021-08-25 5:33PM EDT2023-06-16114.2784.7088.800.00-11026.65%