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.
Strike:375.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210924C00375000 | 2021-09-08 2:37PM EDT | 2021-09-24 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 663 | 71.88% |
| MSFT211001C00375000 | 2021-09-16 11:59AM EDT | 2021-10-01 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 122 | 48.44% |
| MSFT211008C00375000 | 2021-09-20 3:37PM EDT | 2021-10-08 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 1,153 | 40.63% |
| MSFT211015C00375000 | 2021-09-15 12:15PM EDT | 2021-10-15 | 0.06 | 0.00 | 0.03 | 0.00 | - | 5 | 373 | 33.59% |
| MSFT211022C00375000 | 2021-09-17 10:52AM EDT | 2021-10-22 | 0.09 | 0.00 | 0.08 | 0.00 | - | 120 | 86 | 33.01% |
| MSFT211029C00375000 | 2021-09-20 1:30PM EDT | 2021-10-29 | 0.09 | 0.00 | 0.12 | 0.00 | - | 1 | 6 | 31.45% |
| MSFT211119C00375000 | 2021-09-20 3:49PM EDT | 2021-11-19 | 0.19 | 0.16 | 0.17 | 0.00 | - | 1 | 60 | 26.51% |
| MSFT220121C00375000 | 2021-09-20 2:01PM EDT | 2022-01-21 | 0.84 | 0.63 | 0.70 | 0.00 | - | 11 | 636 | 23.21% |
| MSFT220318C00375000 | 2021-09-20 3:45PM EDT | 2022-03-18 | 1.87 | 1.72 | 1.83 | 0.00 | - | 17 | 86 | 23.54% |
| MSFT220414C00375000 | 2021-09-21 9:35AM EDT | 2022-04-14 | 2.52 | 2.30 | 2.39 | +0.03 | +1.20% | 2 | 1,294 | 23.43% |
| MSFT220617C00375000 | 2021-09-21 9:58AM EDT | 2022-06-17 | 4.20 | 3.95 | 4.15 | -0.10 | -2.33% | 11 | 17,181 | 23.84% |
| MSFT220916C00375000 | 2021-09-20 9:51AM EDT | 2022-09-16 | 7.10 | 6.45 | 6.75 | 0.00 | - | 1 | 355 | 24.12% |
| MSFT230120C00375000 | 2021-09-21 10:16AM EDT | 2023-01-20 | 9.93 | 9.10 | 9.90 | -1.42 | -12.51% | 33 | 586 | 23.93% |
| MSFT230317C00375000 | 2021-09-17 11:03AM EDT | 2023-03-17 | 13.00 | 10.55 | 13.90 | 0.00 | - | 2 | 32 | 26.10% |
| MSFT230616C00375000 | 2021-09-15 3:19PM EDT | 2023-06-16 | 16.79 | 13.15 | 17.10 | 0.00 | - | 10 | 237 | 26.54% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210924P00375000 | 2021-09-21 10:35AM EDT | 2021-09-24 | 79.80 | 80.50 | 80.65 | -0.90 | -1.12% | 6 | 2 | 144.48% |
| MSFT211119P00375000 | 2021-09-16 10:42AM EDT | 2021-11-19 | 73.90 | 80.65 | 81.25 | 0.00 | - | 3 | 4 | 41.17% |
| MSFT220121P00375000 | 2021-09-03 3:54PM EDT | 2022-01-21 | 74.80 | 81.20 | 81.70 | 0.00 | - | 2 | 14 | 30.31% |
| MSFT220318P00375000 | 2021-09-08 12:01PM EDT | 2022-03-18 | 78.90 | 82.25 | 82.75 | 0.00 | - | 1 | 56 | 27.73% |
| MSFT220617P00375000 | 2021-09-03 9:31AM EDT | 2022-06-17 | 78.38 | 84.45 | 85.05 | 0.00 | - | 5 | 29 | 26.42% |
| MSFT220916P00375000 | 2021-09-20 1:03PM EDT | 2022-09-16 | 89.33 | 86.85 | 87.65 | 0.00 | - | 3 | 142 | 26.06% |
| MSFT230120P00375000 | 2021-09-20 9:30AM EDT | 2023-01-20 | 89.29 | 88.50 | 91.15 | 0.00 | - | 2 | 104 | 25.77% |
| MSFT230317P00375000 | 2021-09-08 1:52PM EDT | 2023-03-17 | 88.45 | 90.45 | 93.45 | 0.00 | - | 4 | 0 | 26.33% |
| MSFT230616P00375000 | 2021-08-27 9:30AM EDT | 2023-06-16 | 92.55 | 92.75 | 95.95 | 0.00 | - | 1 | 13 | 26.24% |
© 2021 Verizon Media. All rights reserved.
