Seven trés chic French homes

With the Cannes Film Festival approaching, take a look at these stunning homes, from Riviera mansions to elegant chateaux

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

257.80

-3.32

(-1.27%)

As of 09:34AM EDT. Market open.

In the money

Show:ListStraddle

Strike:280.00

Callsfor17 June 2022

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
MSFT220617C00280000	2022-01-05 3:05PM EDT	2022-06-17	50.95	47.35	48.40	-7.82	-13.31%	16	2,268	183.13%
MSFT220715C00280000	2022-01-05 3:05PM EDT	2022-07-15	52.10	47.65	49.95	-17.42	-25.06%	6	69	136.91%
MSFT220916C00280000	2022-01-05 3:02PM EDT	2022-09-16	56.67	51.00	54.95	-5.40	-8.70%	4	6,947	103.07%
MSFT230120C00280000	2022-01-05 4:57PM EDT	2023-01-20	60.00	56.80	61.35	-5.50	-8.40%	26	3,209	79.87%
MSFT230317C00280000	2022-01-05 1:31PM EDT	2023-03-17	64.90	60.00	63.80	-4.44	-6.40%	2	352	75.26%
MSFT230616C00280000	2022-01-05 4:23PM EDT	2023-06-16	66.90	65.00	66.95	-15.55	-18.86%	1	1,231	69.98%
MSFT240119C00280000	2022-01-05 4:24PM EDT	2024-01-19	74.80	73.00	75.95	-8.20	-9.88%	13	901	62.90%

Putsfor17 June 2022

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
MSFT220617P00280000	2022-01-05 4:44PM EDT	2022-06-17	11.05	11.40	12.00	+2.65	+31.55%	72	4,480	0.00%
MSFT220715P00280000	2022-01-05 4:54PM EDT	2022-07-15	12.20	12.75	13.70	+2.68	+28.15%	85	372	0.00%
MSFT220916P00280000	2022-01-05 4:47PM EDT	2022-09-16	15.95	14.10	17.10	+2.60	+19.48%	53	3,385	0.00%
MSFT230120P00280000	2022-01-05 4:54PM EDT	2023-01-20	22.63	21.75	23.15	+4.13	+22.32%	281	2,449	8.16%
MSFT230317P00280000	2022-01-05 12:07PM EDT	2023-03-17	21.50	22.25	26.40	+1.20	+5.91%	2	187	12.49%
MSFT230616P00280000	2022-01-03 4:11PM EDT	2023-06-16	22.40	25.50	28.35	0.00	-	1	911	13.14%
MSFT240119P00280000	2022-01-05 4:25PM EDT	2024-01-19	32.62	31.20	36.00	+4.76	+17.09%	4	957	16.77%