UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
257.86-0.03 (-0.01%)
As of 11:31AM EDT. Market open.
In the money
Show:ListStraddle
Strike:375.00
Callsfor18 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210618C003750002021-05-06 9:36AM EDT2021-06-180.030.000.010.00-1363596.88%
MSFT210716C003750002021-05-18 3:37PM EDT2021-07-160.020.000.030.00-1444.14%
MSFT220121C003750002021-06-10 12:04PM EDT2022-01-210.630.520.610.00-15124.85%
MSFT220318C003750002021-06-03 2:24PM EDT2022-03-180.800.921.020.00-3824.29%
MSFT220617C003750002021-06-02 9:30AM EDT2022-06-171.601.831.930.00-211123.96%
MSFT220916C003750002021-06-02 1:06PM EDT2022-09-162.392.943.200.00-1224.15%
MSFT230120C003750002021-05-18 2:12PM EDT2023-01-204.554.705.050.00-42424.16%
MSFT230317C003750002021-05-18 1:14PM EDT2023-03-175.755.607.850.00-62226.39%
MSFT230616C003750002021-06-09 1:07PM EDT2023-06-167.225.509.200.00-25926.04%
Putsfor18 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210618P003750002021-05-19 9:42AM EDT2021-06-18134.75117.00117.200.00--0121.88%
MSFT220318P003750002021-05-03 1:17PM EDT2022-03-18124.45128.00128.950.00-2346.27%
MSFT220617P003750002021-05-28 1:17PM EDT2022-06-17125.52118.50119.150.00-1124.28%
MSFT220916P003750002021-04-29 11:00AM EDT2022-09-16128.50125.50130.000.00--237.15%
MSFT230120P003750002021-04-28 10:03AM EDT2023-01-20125.80127.50128.500.00--331.44%
MSFT230317P003750002021-06-10 1:06PM EDT2023-03-17123.15121.20124.400.00-1325.81%
MSFT230616P003750002021-05-28 9:36AM EDT2023-06-16131.40122.35125.250.00-2925.04%