How to survive and thrive during a cost of living crisis

Top tips on managing the cost everyday life from groceries to holidays

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

252.56

-0.58

(-0.23%)

At close: 04:00PM EDT

In the money

Show:ListStraddle

Strike:295.00

Callsfor17 June 2022

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
MSFT220617C00295000	2022-01-05 4:32PM EDT	2022-06-17	38.35	36.80	38.40	-7.72	-16.76%	28	1,116	203.69%
MSFT220715C00295000	2022-01-05 4:32PM EDT	2022-07-15	40.05	38.45	39.50	-7.61	-15.97%	5	95	141.99%
MSFT220916C00295000	2022-01-05 3:41PM EDT	2022-09-16	44.50	41.00	43.60	-5.70	-11.35%	1	1,094	101.36%
MSFT230120C00295000	2022-01-05 4:24PM EDT	2023-01-20	50.80	50.00	52.00	-7.54	-12.92%	18	426	80.66%
MSFT230317C00295000	2022-01-04 12:28PM EDT	2023-03-17	59.73	50.00	54.50	0.00	-	1	318	74.04%
MSFT230616C00295000	2022-01-05 11:32AM EDT	2023-06-16	60.00	54.70	58.35	-3.00	-4.76%	1	334	68.92%
MSFT240119C00295000	2022-01-05 4:39PM EDT	2024-01-19	67.30	64.00	67.00	-9.07	-11.88%	14	303	62.21%

Putsfor17 June 2022

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
MSFT220617P00295000	2022-01-05 4:30PM EDT	2022-06-17	15.35	15.20	16.45	+3.60	+30.64%	72	2,020	0.00%
MSFT220715P00295000	2022-01-05 12:45PM EDT	2022-07-15	14.75	16.75	17.80	+1.41	+10.57%	41	319	0.00%
MSFT220916P00295000	2022-01-05 4:05PM EDT	2022-09-16	20.25	20.70	22.10	+4.55	+28.98%	6	1,950	0.00%
MSFT230120P00295000	2022-01-05 4:59PM EDT	2023-01-20	27.84	27.25	28.70	+5.79	+26.26%	13	1,890	0.00%
MSFT230317P00295000	2021-12-10 4:54PM EDT	2023-03-17	22.60	28.00	31.35	0.00	-	3	347	0.00%
MSFT230616P00295000	2022-01-04 4:24PM EDT	2023-06-16	31.23	31.10	35.35	+2.34	+8.10%	2	1,249	0.00%
MSFT240119P00295000	2022-01-05 4:37PM EDT	2024-01-19	39.14	37.55	42.50	+5.94	+17.89%	4	375	5.59%