UK markets close in 19 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
295.67+1.37 (+0.47%)
As of 11:10AM EDT. Market open.
In the money
Show:ListStraddle
Strike:375.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210924C003750002021-09-08 2:37PM EDT2021-09-240.030.000.010.00-166371.88%
MSFT211001C003750002021-09-16 11:59AM EDT2021-10-010.020.000.020.00-112248.44%
MSFT211008C003750002021-09-20 3:37PM EDT2021-10-080.010.000.040.00-61,15340.63%
MSFT211015C003750002021-09-15 12:15PM EDT2021-10-150.060.000.030.00-537333.59%
MSFT211022C003750002021-09-17 10:52AM EDT2021-10-220.090.000.080.00-1208633.01%
MSFT211029C003750002021-09-20 1:30PM EDT2021-10-290.090.000.120.00-1631.45%
MSFT211119C003750002021-09-20 3:49PM EDT2021-11-190.190.160.170.00-16026.51%
MSFT220121C003750002021-09-20 2:01PM EDT2022-01-210.840.630.700.00-1163623.21%
MSFT220318C003750002021-09-20 3:45PM EDT2022-03-181.871.721.830.00-178623.54%
MSFT220414C003750002021-09-21 9:35AM EDT2022-04-142.522.302.39+0.03+1.20%21,29423.43%
MSFT220617C003750002021-09-21 9:58AM EDT2022-06-174.203.954.15-0.10-2.33%1117,18123.84%
MSFT220916C003750002021-09-20 9:51AM EDT2022-09-167.106.456.750.00-135524.12%
MSFT230120C003750002021-09-21 10:16AM EDT2023-01-209.939.109.90-1.42-12.51%3358623.93%
MSFT230317C003750002021-09-17 11:03AM EDT2023-03-1713.0010.5513.900.00-23226.10%
MSFT230616C003750002021-09-15 3:19PM EDT2023-06-1616.7913.1517.100.00-1023726.54%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210924P003750002021-09-21 10:35AM EDT2021-09-2479.8080.5080.65-0.90-1.12%62144.48%
MSFT211119P003750002021-09-16 10:42AM EDT2021-11-1973.9080.6581.250.00-3441.17%
MSFT220121P003750002021-09-03 3:54PM EDT2022-01-2174.8081.2081.700.00-21430.31%
MSFT220318P003750002021-09-08 12:01PM EDT2022-03-1878.9082.2582.750.00-15627.73%
MSFT220617P003750002021-09-03 9:31AM EDT2022-06-1778.3884.4585.050.00-52926.42%
MSFT220916P003750002021-09-20 1:03PM EDT2022-09-1689.3386.8587.650.00-314226.06%
MSFT230120P003750002021-09-20 9:30AM EDT2023-01-2089.2988.5091.150.00-210425.77%
MSFT230317P003750002021-09-08 1:52PM EDT2023-03-1788.4590.4593.450.00-4026.33%
MSFT230616P003750002021-08-27 9:30AM EDT2023-06-1692.5592.7595.950.00-11326.24%