Fall head over hills in love with these

10 romantic homes to swoon over

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

266.73

-0.83

(-0.31%)

At close: 04:00PM EST

272.57

+5.84

(+2.19%)

Pre-market:

08:56AM EST

In the money

Show:ListStraddle

Strike:310.00

Callsfor17 February 2023

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
MSFT230217C00310000	2022-08-11 12:34PM EST	2023-02-17	14.80	13.90	14.45	+2.10	+16.54%	161	168	173.27%
MSFT230317C00310000	2022-08-11 9:43AM EST	2023-03-17	16.60	16.00	16.20	+1.90	+12.93%	32	3,035	91.59%
MSFT230616C00310000	2022-08-11 8:40AM EST	2023-06-16	22.70	20.75	22.55	+2.33	+11.44%	2	4,000	58.49%
MSFT230915C00310000	2022-08-10 11:02AM EST	2023-09-15	27.70	26.05	28.80	+2.60	+10.36%	8	320	51.89%
MSFT240119C00310000	2022-08-11 10:56AM EST	2024-01-19	34.00	33.10	34.60	+3.00	+9.68%	27	3,135	48.33%
MSFT240621C00310000	2022-08-11 1:39PM EST	2024-06-21	40.00	39.20	40.55	+3.79	+10.47%	7	426	44.97%

Putsfor17 February 2023

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
MSFT230217P00310000	2022-08-11 11:25AM EST	2023-02-17	33.15	33.55	34.10	-2.25	-6.36%	88	17	0.00%
MSFT230317P00310000	2022-08-09 12:12PM EST	2023-03-17	40.05	34.85	35.25	0.00	-	15	1,779	0.00%
MSFT230616P00310000	2022-08-11 8:49AM EST	2023-06-16	37.75	38.70	39.25	-4.45	-10.55%	20	600	0.00%
MSFT230915P00310000	2022-08-10 11:21AM EST	2023-09-15	41.40	41.75	42.90	-4.45	-9.71%	1	78	0.00%
MSFT240119P00310000	2022-08-10 8:34AM EST	2024-01-19	45.00	45.10	47.25	-2.75	-5.76%	1	1,122	16.06%
MSFT240621P00310000	2022-08-08 10:01AM EST	2024-06-21	51.00	48.90	50.95	0.00	-	-	174	17.32%