UK Markets closed
NIKKEI 225
30,500.05+176.75(+0.58%)HANG SENG
24,099.14-821.62(-3.30%)CRUDE OIL
70.48-1.49(-2.07%)GOLD FUTURES
1,764.70+13.30(+0.76%)DOW
33,970.47-614.41(-1.78%)BTC-GBP
32,565.74-2,671.21(-7.58%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
294.30-5.57 (-1.86%)
At close: 4:00PM EDT
294.30 0.00 (0.00%)
After hours: 05:31PM EDT
After hours: 05:31PM EDT
Strike:370.00
Callsfor15 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211119C00370000 | 2021-06-09 11:23AM EDT | 2021-11-19 | 0.35 | 0.31 | 0.39 | 0.00 | - | 2 | 21 | 28.91% |
| MSFT220121C00370000 | 2021-06-17 12:48PM EDT | 2022-01-21 | 0.68 | 0.61 | 0.70 | 0.00 | - | 1 | 145 | 22.46% |
| MSFT220318C00370000 | 2021-04-28 1:05PM EDT | 2022-03-18 | 1.37 | 0.45 | 1.80 | 0.00 | - | 1 | 17 | 22.77% |
| MSFT220916C00370000 | 2021-06-23 3:29PM EDT | 2022-09-16 | 3.95 | 3.80 | 4.00 | 0.00 | - | 1 | 61 | 19.88% |
| MSFT230120C00370000 | 2021-06-24 10:07AM EDT | 2023-01-20 | 6.20 | 5.75 | 6.20 | +0.20 | +3.33% | 32 | 2,940 | 19.72% |
| MSFT230616C00370000 | 2021-06-24 11:26AM EDT | 2023-06-16 | 10.00 | 8.90 | 10.00 | +0.85 | +9.29% | 102 | 6,942 | 20.64% |
Putsfor15 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211015P00370000 | 2021-04-13 10:44AM EDT | 2021-10-15 | 113.00 | 128.25 | 129.00 | 0.00 | - | 1 | 1 | 247.22% |
| MSFT220916P00370000 | 2021-06-02 11:00AM EDT | 2022-09-16 | 123.70 | 106.00 | 106.65 | 0.00 | - | 8 | 10 | 47.29% |
| MSFT230616P00370000 | 2021-06-24 11:29AM EDT | 2023-06-16 | 112.68 | 111.30 | 113.75 | -3.45 | -2.97% | 5 | 6,721 | 40.40% |
© 2021 Verizon Media. All rights reserved.
