Your hired! You can move in now

Seven sumptuous homes luxurious enough to film Alan Sugar's Apprentice in

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

248.00

+7.39

(+3.07%)

At close: 04:00PM EST

247.38

-0.62

(-0.25%)

After hours:

05:42PM EST

In the money

Show:ListStraddle

Strike:285.00

Callsfor17 February 2023

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
MSFT230217C00285000	2022-08-10 2:55PM EST	2023-02-17	27.05	26.05	26.50	+3.05	+12.71%	90	514	159.51%
MSFT230317C00285000	2022-08-11 11:29AM EST	2023-03-17	28.93	27.90	28.25	+2.58	+9.79%	28	1,010	112.03%
MSFT230616C00285000	2022-08-11 1:15PM EST	2023-06-16	34.30	34.05	35.20	+2.80	+8.89%	65	960	77.79%
MSFT230915C00285000	2022-08-11 10:05AM EST	2023-09-15	39.40	38.85	39.75	+1.81	+4.82%	15	352	66.64%
MSFT240119C00285000	2022-08-11 10:14AM EST	2024-01-19	45.63	45.20	46.35	+2.28	+5.26%	3	997	60.29%
MSFT240621C00285000	2022-08-11 1:12PM EST	2024-06-21	52.00	50.65	53.20	+1.40	+2.77%	4	400	55.70%

Putsfor17 February 2023

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
MSFT230217P00285000	2022-08-11 1:12PM EST	2023-02-17	20.60	20.70	20.95	-3.60	-14.88%	18	118	0.00%
MSFT230317P00285000	2022-08-11 8:50AM EST	2023-03-17	20.95	21.95	22.35	-4.20	-16.70%	2	1,260	0.00%
MSFT230616P00285000	2022-08-11 11:59AM EST	2023-06-16	25.65	26.05	26.60	-3.85	-13.05%	400	1,770	0.00%
MSFT230915P00285000	2022-08-11 8:46AM EST	2023-09-15	28.25	29.15	31.45	-4.85	-14.65%	6	394	0.00%
MSFT240119P00285000	2022-08-11 10:08AM EST	2024-01-19	33.00	32.65	33.50	-3.50	-9.59%	294	1,034	0.00%
MSFT240621P00285000	2022-08-11 11:48AM EST	2024-06-21	35.80	36.40	38.70	-3.01	-7.76%	102	95	9.79%