Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
299.35-0.21 (-0.07%)
At close: 4:00PM EDT
Callsfor1 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211001C00165000 | 2021-09-17 1:45PM EDT | 165.00 | 135.00 | 134.10 | 134.85 | 0.00 | - | 1 | 1 | 189.45% |
| MSFT211001C00200000 | 2021-09-24 3:19PM EDT | 200.00 | 98.75 | 99.15 | 99.85 | +3.15 | +3.29% | 7 | 5 | 135.94% |
| MSFT211001C00205000 | 2021-09-24 10:40AM EDT | 205.00 | 92.75 | 94.10 | 94.85 | -3.01 | -3.14% | 3 | 4 | 125.59% |
| MSFT211001C00210000 | 2021-09-24 3:54PM EDT | 210.00 | 89.65 | 89.10 | 89.85 | +0.40 | +0.45% | 2 | 23 | 118.36% |
| MSFT211001C00215000 | 2021-09-24 3:54PM EDT | 215.00 | 84.65 | 84.10 | 84.85 | -0.90 | -1.05% | 4 | 110 | 111.33% |
| MSFT211001C00220000 | 2021-09-23 11:40AM EDT | 220.00 | 79.85 | 79.15 | 79.85 | 0.00 | - | 2 | 37 | 106.84% |
| MSFT211001C00225000 | 2021-09-22 9:36AM EDT | 225.00 | 70.24 | 74.30 | 74.85 | 0.00 | - | 8 | 31 | 105.86% |
| MSFT211001C00230000 | 2021-09-23 2:06PM EDT | 230.00 | 69.99 | 69.10 | 69.85 | 0.00 | - | 23 | 36 | 90.82% |
| MSFT211001C00235000 | 2021-09-24 3:29PM EDT | 235.00 | 64.13 | 64.10 | 64.85 | -0.67 | -1.03% | 6 | 70 | 84.18% |
| MSFT211001C00240000 | 2021-09-24 1:32PM EDT | 240.00 | 58.50 | 59.20 | 59.85 | -2.25 | -3.70% | 4 | 50 | 81.54% |
| MSFT211001C00245000 | 2021-09-24 10:08AM EDT | 245.00 | 53.05 | 54.15 | 54.90 | -1.80 | -3.28% | 1 | 13 | 74.90% |
| MSFT211001C00250000 | 2021-09-24 3:20PM EDT | 250.00 | 48.77 | 49.20 | 49.90 | -1.21 | -2.42% | 5 | 40 | 69.73% |
| MSFT211001C00255000 | 2021-09-24 3:10PM EDT | 255.00 | 43.50 | 44.15 | 44.90 | -1.15 | -2.58% | 12 | 26 | 61.82% |
| MSFT211001C00260000 | 2021-09-24 2:37PM EDT | 260.00 | 38.44 | 39.15 | 39.90 | -1.51 | -3.78% | 4 | 103 | 55.37% |
| MSFT211001C00265000 | 2021-09-24 1:56PM EDT | 265.00 | 33.45 | 34.25 | 34.75 | -1.67 | -4.76% | 1 | 96 | 56.79% |
| MSFT211001C00270000 | 2021-09-24 3:35PM EDT | 270.00 | 29.48 | 29.25 | 29.85 | -0.67 | -2.22% | 8 | 184 | 52.05% |
| MSFT211001C00275000 | 2021-09-24 10:19AM EDT | 275.00 | 22.83 | 24.30 | 25.05 | -1.27 | -5.27% | 5 | 30 | 48.36% |
| MSFT211001C00280000 | 2021-09-24 3:43PM EDT | 280.00 | 19.95 | 19.40 | 19.90 | -0.15 | -0.75% | 50 | 181 | 37.99% |
| MSFT211001C00282500 | 2021-09-24 3:43PM EDT | 282.50 | 17.50 | 16.95 | 17.45 | -0.25 | -1.41% | 15 | 71 | 34.91% |
| MSFT211001C00285000 | 2021-09-24 3:54PM EDT | 285.00 | 15.00 | 14.55 | 15.05 | -0.60 | -3.85% | 74 | 168 | 32.32% |
| MSFT211001C00287500 | 2021-09-24 3:35PM EDT | 287.50 | 12.35 | 12.15 | 12.65 | -0.85 | -6.44% | 127 | 190 | 29.37% |
| MSFT211001C00290000 | 2021-09-24 3:59PM EDT | 290.00 | 10.20 | 9.85 | 10.25 | -0.74 | -6.76% | 2,309 | 966 | 26.04% |
| MSFT211001C00292500 | 2021-09-24 3:59PM EDT | 292.50 | 7.84 | 7.60 | 8.05 | -0.66 | -7.76% | 110 | 534 | 24.10% |
| MSFT211001C00295000 | 2021-09-24 3:59PM EDT | 295.00 | 5.85 | 5.65 | 5.85 | -0.70 | -10.69% | 914 | 2,372 | 21.17% |
| MSFT211001C00297500 | 2021-09-24 3:59PM EDT | 297.50 | 3.94 | 3.75 | 4.00 | -0.72 | -15.45% | 4,018 | 6,221 | 19.54% |
| MSFT211001C00300000 | 2021-09-24 3:59PM EDT | 300.00 | 2.35 | 2.28 | 2.35 | -0.50 | -17.54% | 12,116 | 5,210 | 17.37% |
| MSFT211001C00302500 | 2021-09-24 3:59PM EDT | 302.50 | 1.30 | 1.22 | 1.32 | -0.46 | -26.14% | 4,902 | 3,402 | 16.87% |
| MSFT211001C00305000 | 2021-09-24 3:59PM EDT | 305.00 | 0.66 | 0.62 | 0.65 | -0.30 | -31.25% | 9,634 | 11,871 | 16.38% |
| MSFT211001C00307500 | 2021-09-24 3:59PM EDT | 307.50 | 0.34 | 0.31 | 0.34 | -0.23 | -40.35% | 1,560 | 1,741 | 16.90% |
| MSFT211001C00310000 | 2021-09-24 3:59PM EDT | 310.00 | 0.18 | 0.17 | 0.19 | -0.13 | -41.94% | 1,453 | 3,458 | 17.82% |
| MSFT211001C00315000 | 2021-09-24 3:57PM EDT | 315.00 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 381 | 3,276 | 20.51% |
| MSFT211001C00320000 | 2021-09-24 3:58PM EDT | 320.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 399 | 3,289 | 23.93% |
| MSFT211001C00325000 | 2021-09-24 3:57PM EDT | 325.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 249 | 1,194 | 26.76% |
| MSFT211001C00330000 | 2021-09-24 2:28PM EDT | 330.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 29 | 681 | 29.69% |
| MSFT211001C00335000 | 2021-09-23 3:54PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 700 | 31.25% |
| MSFT211001C00340000 | 2021-09-24 12:12PM EDT | 340.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 1,433 | 39.45% |
| MSFT211001C00345000 | 2021-09-24 12:11PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 517 | 39.06% |
| MSFT211001C00350000 | 2021-09-22 3:32PM EDT | 350.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 2 | 725 | 52.15% |
| MSFT211001C00355000 | 2021-09-20 10:12AM EDT | 355.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 791 | 50.78% |
| MSFT211001C00360000 | 2021-09-22 3:21PM EDT | 360.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 11 | 2,883 | 55.47% |
| MSFT211001C00365000 | 2021-09-13 1:10PM EDT | 365.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 30 | 982 | 58.98% |
| MSFT211001C00370000 | 2021-09-22 2:25PM EDT | 370.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 637 | 62.89% |
| MSFT211001C00375000 | 2021-09-16 11:59AM EDT | 375.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 122 | 56.25% |
| MSFT211001C00380000 | 2021-09-20 3:03PM EDT | 380.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 782 | 69.53% |
Putsfor1 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211001P00160000 | 2021-09-20 2:59PM EDT | 160.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 11 | 11 | 173.44% |
| MSFT211001P00165000 | 2021-09-23 12:24PM EDT | 165.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 9 | 157.81% |
| MSFT211001P00175000 | 2021-09-20 3:34PM EDT | 175.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 225 | 226 | 150.00% |
| MSFT211001P00180000 | 2021-09-21 10:51AM EDT | 180.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 60 | 142.97% |
| MSFT211001P00185000 | 2021-09-21 2:57PM EDT | 185.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 28 | 135.94% |
| MSFT211001P00190000 | 2021-09-21 3:24PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 58 | 109.38% |
| MSFT211001P00195000 | 2021-09-22 3:03PM EDT | 195.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 757 | 103.13% |
| MSFT211001P00200000 | 2021-09-23 11:58AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 158 | 96.88% |
| MSFT211001P00205000 | 2021-09-23 3:24PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 62 | 90.63% |
| MSFT211001P00210000 | 2021-09-24 3:33PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 181 | 136 | 85.94% |
| MSFT211001P00215000 | 2021-09-24 3:34PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 237 | 292 | 81.25% |
| MSFT211001P00220000 | 2021-09-24 3:48PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 159 | 636 | 75.00% |
| MSFT211001P00225000 | 2021-09-24 3:58PM EDT | 225.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 94 | 254 | 77.34% |
| MSFT211001P00230000 | 2021-09-24 3:50PM EDT | 230.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 57 | 1,100 | 68.75% |
| MSFT211001P00235000 | 2021-09-24 3:56PM EDT | 235.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 38 | 349 | 69.92% |
| MSFT211001P00240000 | 2021-09-24 3:50PM EDT | 240.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 18 | 266 | 65.63% |
| MSFT211001P00245000 | 2021-09-24 3:35PM EDT | 245.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 167 | 397 | 61.91% |
| MSFT211001P00250000 | 2021-09-24 3:55PM EDT | 250.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 155 | 469 | 57.03% |
| MSFT211001P00255000 | 2021-09-24 3:22PM EDT | 255.00 | 0.08 | 0.06 | 0.07 | -0.02 | -20.00% | 271 | 495 | 53.91% |
| MSFT211001P00260000 | 2021-09-24 3:59PM EDT | 260.00 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 630 | 776 | 50.20% |
| MSFT211001P00265000 | 2021-09-24 3:57PM EDT | 265.00 | 0.12 | 0.10 | 0.12 | -0.06 | -33.33% | 494 | 757 | 46.09% |
| MSFT211001P00270000 | 2021-09-24 3:54PM EDT | 270.00 | 0.15 | 0.13 | 0.16 | -0.08 | -34.78% | 744 | 1,257 | 41.90% |
| MSFT211001P00275000 | 2021-09-24 3:57PM EDT | 275.00 | 0.20 | 0.18 | 0.20 | -0.10 | -33.33% | 590 | 1,729 | 37.01% |
| MSFT211001P00280000 | 2021-09-24 3:54PM EDT | 280.00 | 0.28 | 0.26 | 0.29 | -0.13 | -31.71% | 619 | 2,624 | 32.81% |
| MSFT211001P00282500 | 2021-09-24 3:53PM EDT | 282.50 | 0.34 | 0.31 | 0.35 | -0.16 | -32.00% | 991 | 1,484 | 30.57% |
| MSFT211001P00285000 | 2021-09-24 3:59PM EDT | 285.00 | 0.42 | 0.39 | 0.43 | -0.18 | -30.00% | 986 | 3,527 | 28.32% |
| MSFT211001P00287500 | 2021-09-24 3:56PM EDT | 287.50 | 0.54 | 0.49 | 0.54 | -0.19 | -26.03% | 956 | 1,332 | 26.07% |
| MSFT211001P00290000 | 2021-09-24 3:59PM EDT | 290.00 | 0.67 | 0.65 | 0.70 | -0.28 | -29.47% | 2,377 | 2,475 | 23.88% |
| MSFT211001P00292500 | 2021-09-24 3:59PM EDT | 292.50 | 0.91 | 0.87 | 0.95 | -0.27 | -22.88% | 2,138 | 1,509 | 21.84% |
| MSFT211001P00295000 | 2021-09-24 3:59PM EDT | 295.00 | 1.28 | 1.25 | 1.33 | -0.44 | -25.58% | 2,318 | 2,912 | 19.87% |
| MSFT211001P00297500 | 2021-09-24 3:59PM EDT | 297.50 | 1.86 | 1.81 | 1.99 | -0.49 | -20.85% | 3,329 | 1,019 | 18.47% |
| MSFT211001P00300000 | 2021-09-24 3:59PM EDT | 300.00 | 2.85 | 2.79 | 2.97 | -0.40 | -12.31% | 2,009 | 3,363 | 17.18% |
| MSFT211001P00302500 | 2021-09-24 3:59PM EDT | 302.50 | 4.20 | 4.10 | 4.45 | -0.29 | -6.46% | 801 | 810 | 16.72% |
| MSFT211001P00305000 | 2021-09-24 3:57PM EDT | 305.00 | 6.24 | 5.90 | 6.50 | -0.06 | -0.95% | 311 | 736 | 18.24% |
| MSFT211001P00307500 | 2021-09-24 3:38PM EDT | 307.50 | 8.39 | 8.20 | 8.70 | +0.24 | +2.94% | 23 | 102 | 19.53% |
| MSFT211001P00310000 | 2021-09-24 3:54PM EDT | 310.00 | 10.60 | 10.55 | 10.85 | +0.18 | +1.73% | 39 | 108 | 18.02% |
| MSFT211001P00315000 | 2021-09-24 10:21AM EDT | 315.00 | 17.34 | 15.40 | 16.00 | +2.39 | +15.99% | 1 | 57 | 27.34% |
| MSFT211001P00320000 | 2021-09-24 3:29PM EDT | 320.00 | 20.95 | 20.20 | 20.80 | +0.35 | +1.70% | 10 | 32 | 28.47% |
| MSFT211001P00325000 | 2021-09-24 10:23AM EDT | 325.00 | 27.00 | 25.20 | 25.90 | -2.20 | -7.53% | 6 | 71 | 37.01% |
| MSFT211001P00330000 | 2021-09-24 11:28AM EDT | 330.00 | 32.90 | 30.15 | 30.80 | +1.35 | +4.28% | 2 | 7 | 38.92% |
| MSFT211001P00335000 | 2021-09-24 9:38AM EDT | 335.00 | 36.15 | 35.20 | 35.80 | +1.10 | +3.14% | 2 | 9 | 43.85% |
| MSFT211001P00340000 | 2021-09-20 12:15AM EDT | 340.00 | 42.60 | 40.15 | 40.85 | 0.00 | - | 3 | 3 | 50.88% |
| MSFT211001P00345000 | 2021-09-21 2:56PM EDT | 345.00 | 48.95 | 45.15 | 45.90 | 0.00 | - | 5 | 2 | 57.72% |
| MSFT211001P00350000 | 2021-09-21 11:06AM EDT | 350.00 | 54.95 | 50.20 | 50.90 | 0.00 | - | 1 | 6 | 62.50% |
| MSFT211001P00355000 | 2021-09-23 10:21AM EDT | 355.00 | 54.70 | 55.15 | 55.90 | 0.00 | - | 3 | 3 | 67.14% |
| MSFT211001P00360000 | 2021-09-01 11:18AM EDT | 360.00 | 56.30 | 60.15 | 60.85 | 0.00 | - | - | 0 | 69.24% |
| MSFT211001P00370000 | 2021-09-22 11:52AM EDT | 370.00 | 70.90 | 70.15 | 70.90 | 0.00 | - | 6 | 6 | 80.37% |
| MSFT211001P00380000 | 2021-09-20 3:06PM EDT | 380.00 | 89.55 | 80.15 | 80.90 | 0.00 | - | 2 | 0 | 88.77% |
© 2021 Verizon Media. All rights reserved.
