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.
Strike:375.00
Callsfor18 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618C00375000 | 2021-05-06 9:36AM EDT | 2021-06-18 | 0.03 | 0.00 | 0.01 | 0.00 | - | 13 | 635 | 96.88% |
| MSFT210716C00375000 | 2021-05-18 3:37PM EDT | 2021-07-16 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 44.14% |
| MSFT220121C00375000 | 2021-06-10 12:04PM EDT | 2022-01-21 | 0.63 | 0.52 | 0.61 | 0.00 | - | 1 | 51 | 24.85% |
| MSFT220318C00375000 | 2021-06-03 2:24PM EDT | 2022-03-18 | 0.80 | 0.92 | 1.02 | 0.00 | - | 3 | 8 | 24.29% |
| MSFT220617C00375000 | 2021-06-02 9:30AM EDT | 2022-06-17 | 1.60 | 1.83 | 1.93 | 0.00 | - | 2 | 111 | 23.96% |
| MSFT220916C00375000 | 2021-06-02 1:06PM EDT | 2022-09-16 | 2.39 | 2.94 | 3.20 | 0.00 | - | 1 | 2 | 24.15% |
| MSFT230120C00375000 | 2021-05-18 2:12PM EDT | 2023-01-20 | 4.55 | 4.70 | 5.05 | 0.00 | - | 4 | 24 | 24.16% |
| MSFT230317C00375000 | 2021-05-18 1:14PM EDT | 2023-03-17 | 5.75 | 5.60 | 7.85 | 0.00 | - | 6 | 22 | 26.39% |
| MSFT230616C00375000 | 2021-06-09 1:07PM EDT | 2023-06-16 | 7.22 | 5.50 | 9.20 | 0.00 | - | 2 | 59 | 26.04% |
Putsfor18 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618P00375000 | 2021-05-19 9:42AM EDT | 2021-06-18 | 134.75 | 117.00 | 117.20 | 0.00 | - | - | 0 | 121.88% |
| MSFT220318P00375000 | 2021-05-03 1:17PM EDT | 2022-03-18 | 124.45 | 128.00 | 128.95 | 0.00 | - | 2 | 3 | 46.27% |
| MSFT220617P00375000 | 2021-05-28 1:17PM EDT | 2022-06-17 | 125.52 | 118.50 | 119.15 | 0.00 | - | 1 | 1 | 24.28% |
| MSFT220916P00375000 | 2021-04-29 11:00AM EDT | 2022-09-16 | 128.50 | 125.50 | 130.00 | 0.00 | - | - | 2 | 37.15% |
| MSFT230120P00375000 | 2021-04-28 10:03AM EDT | 2023-01-20 | 125.80 | 127.50 | 128.50 | 0.00 | - | - | 3 | 31.44% |
| MSFT230317P00375000 | 2021-06-10 1:06PM EDT | 2023-03-17 | 123.15 | 121.20 | 124.40 | 0.00 | - | 1 | 3 | 25.81% |
| MSFT230616P00375000 | 2021-05-28 9:36AM EDT | 2023-06-16 | 131.40 | 122.35 | 125.25 | 0.00 | - | 2 | 9 | 25.04% |
© 2021 Verizon Media. All rights reserved.
