Dial Global Summit: Inclusive Leadership – Championing a culture of inclusion and allyship

Join global leaders as they dive deep into the key diversity, equity, inclusion, and belonging trends on Inclusive Leadership

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

254.08

-12.12

(-4.55%)

At close: 04:00PM EDT

254.28

+0.20

(+0.08%)

After hours:

05:08PM EDT

In the money

Show:ListStraddle

Strike:235.00

Callsfor17 June 2022

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
MSFT220617C00235000	2022-01-04 3:03PM EDT	2022-06-17	94.90	84.00	88.00	0.00	-	4	1,018	274.90%
MSFT220916C00235000	2022-01-05 4:08PM EDT	2022-09-16	89.80	87.55	90.60	-7.20	-7.42%	2	94	144.53%
MSFT230120C00235000	2022-01-05 3:19PM EDT	2023-01-20	95.00	91.20	94.50	-8.00	-7.77%	3	1,317	106.54%
MSFT230317C00235000	2021-12-28 4:06PM EDT	2023-03-17	116.03	92.00	96.50	0.00	-	1	576	97.97%
MSFT230616C00235000	2021-12-28 10:58AM EDT	2023-06-16	120.62	94.50	99.00	0.00	-	1	993	88.68%
MSFT240119C00235000	2022-01-05 3:39PM EDT	2024-01-19	105.00	100.00	104.50	-10.00	-8.70%	5	81	76.14%

Putsfor17 June 2022

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
MSFT220617P00235000	2022-01-05 3:04PM EDT	2022-06-17	3.70	4.15	4.45	+0.55	+17.46%	109	2,627	40.75%
MSFT220916P00235000	2022-01-05 11:27AM EDT	2022-09-16	5.91	6.85	7.65	+0.88	+17.50%	354	932	27.24%
MSFT230120P00235000	2022-01-04 3:23PM EDT	2023-01-20	8.80	10.25	11.30	0.00	-	26	2,633	24.14%
MSFT230317P00235000	2022-01-05 1:45PM EDT	2023-03-17	11.06	10.00	13.35	+2.04	+22.62%	10	307	24.29%
MSFT230616P00235000	2022-01-05 12:51PM EDT	2023-06-16	14.00	12.80	16.00	+1.55	+12.45%	1	1,183	24.09%
MSFT240119P00235000	2022-01-04 11:50AM EDT	2024-01-19	15.00	16.75	20.95	0.00	-	2	834	23.48%