Why UK is facing energy crisis and what it means for your gas and electricity bills

Smaller firms are facing backlash from customers, having made price promises which will be impossible to keep

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

294.30-5.57 (-1.86%)

At close: 4:00PM EDT

In the money

Show:ListStraddle

Strike:325.00

Callsfor15 October 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
MSFT211015C00325000	2021-06-23 12:52PM EDT	2021-10-15	0.60	0.59	0.66	0.00	-	6	926	25.83%
MSFT211119C00325000	2021-06-22 10:37AM EDT	2021-11-19	1.28	1.20	1.25	0.00	-	11	1,447	19.62%
MSFT220121C00325000	2021-06-24 12:06PM EDT	2022-01-21	2.45	2.35	2.48	+0.12	+5.15%	19	1,040	16.92%
MSFT220318C00325000	2021-06-24 11:25AM EDT	2022-03-18	3.92	3.80	4.00	+0.02	+0.51%	11	295	16.72%
MSFT220617C00325000	2021-06-24 10:57AM EDT	2022-06-17	6.60	6.40	6.65	+0.10	+1.54%	14	99	16.95%
MSFT230120C00325000	2021-06-24 10:38AM EDT	2023-01-20	13.10	12.60	13.05	+0.53	+4.22%	26	273	17.92%
MSFT230616C00325000	2021-06-21 10:26AM EDT	2023-06-16	18.15	16.35	18.15	+1.50	+9.01%	1	117	19.17%

Putsfor15 October 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
MSFT211015P00325000	2021-06-22 1:02PM EDT	2021-10-15	60.25	58.30	59.00	0.00	-	24	111	129.10%
MSFT211119P00325000	2021-06-07 2:26PM EDT	2021-11-19	73.80	59.10	59.50	0.00	-	1,379	1,321	84.72%
MSFT220121P00325000	2021-06-22 11:34AM EDT	2022-01-21	63.35	60.10	60.75	0.00	-	26	55	60.83%
MSFT220318P00325000	2021-05-27 10:44AM EDT	2022-03-18	76.80	61.90	62.35	0.00	-	10	111	52.51%
MSFT220617P00325000	2021-06-11 2:47PM EDT	2022-06-17	73.00	64.15	64.75	0.00	-	4	32	45.37%
MSFT220916P00325000	2021-06-21 12:21PM EDT	2022-09-16	71.40	66.70	67.45	0.00	-	8	20	41.55%
MSFT230616P00325000	2021-06-21 1:26PM EDT	2023-06-16	75.60	74.55	77.45	-3.00	-3.82%	1	52	37.83%