Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
301.18-4.04 (-1.32%)
As of 10:43AM EDT. Market open.
Strike:380.00
Callsfor17 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211015C00380000 | 2021-06-23 3:01PM EDT | 2021-10-15 | 0.17 | 0.15 | 0.21 | 0.00 | - | 3 | 100 | 38.48% |
| MSFT211119C00380000 | 2021-06-24 11:14AM EDT | 2021-11-19 | 0.28 | 0.26 | 0.34 | -0.02 | -6.67% | 4 | 17 | 27.83% |
| MSFT220318C00380000 | 2021-06-23 10:23AM EDT | 2022-03-18 | 0.95 | 0.88 | 1.01 | -0.10 | -9.52% | 1 | 29 | 20.01% |
| MSFT220617C00380000 | 2021-06-21 3:54PM EDT | 2022-06-17 | 1.96 | 1.84 | 1.98 | 0.00 | - | 1 | 247 | 18.98% |
| MSFT220916C00380000 | 2021-06-11 11:46AM EDT | 2022-09-16 | 3.00 | 3.10 | 3.35 | 0.00 | - | 1 | 9 | 18.87% |
| MSFT230120C00380000 | 2021-06-21 12:50PM EDT | 2023-01-20 | 4.90 | 4.90 | 5.35 | 0.00 | - | 1 | 265 | 18.74% |
| MSFT230616C00380000 | 2021-06-22 12:19PM EDT | 2023-06-16 | 8.00 | 7.85 | 8.70 | -0.76 | -8.68% | 1 | 230 | 19.50% |
Putsfor17 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220121P00380000 | 2021-06-22 10:12AM EDT | 2022-01-21 | 116.10 | 113.30 | 113.80 | 0.00 | - | - | 0 | 84.72% |
| MSFT220318P00380000 | 2021-04-19 2:47PM EDT | 2022-03-18 | 122.80 | 135.20 | 140.00 | 0.00 | - | - | 8 | 99.03% |
| MSFT220916P00380000 | 2021-04-29 11:01AM EDT | 2022-09-16 | 133.10 | 130.00 | 134.50 | 0.00 | - | - | 17 | 65.68% |
| MSFT230616P00380000 | 2021-06-22 9:40AM EDT | 2023-06-16 | 123.90 | 119.80 | 122.25 | 0.00 | - | 1 | 6 | 43.38% |
© 2021 Verizon Media. All rights reserved.
