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

252.61

-1.47

(-0.58%)

After hours:

07:59PM EDT

In the money

Show:ListStraddle

Strike:395.00

Callsfor17 June 2022

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
MSFT220617C00395000	2022-01-05 2:10PM EDT	2022-06-17	3.40	1.75	3.45	-0.45	-11.69%	41	358	101.65%
MSFT220715C00395000	2022-01-05 4:46PM EDT	2022-07-15	4.25	3.95	4.35	-1.25	-22.73%	2	40	81.76%
MSFT220916C00395000	2022-01-05 2:13PM EDT	2022-09-16	7.00	6.40	7.55	-0.82	-10.49%	1	375	65.31%
MSFT230120C00395000	2022-01-05 4:06PM EDT	2023-01-20	11.82	11.40	12.65	-1.83	-13.41%	2	924	54.53%
MSFT230317C00395000	2021-12-22 11:43AM EDT	2023-03-17	18.70	11.75	15.70	0.00	-	25	142	51.64%
MSFT230616C00395000	2022-01-03 1:28PM EDT	2023-06-16	22.60	16.15	19.50	0.00	-	2	1,004	50.07%
MSFT240119C00395000	2022-01-05 4:12PM EDT	2024-01-19	25.20	25.00	28.50	-7.80	-23.64%	45	182	49.33%

Putsfor17 June 2022

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
MSFT220617P00395000	2021-12-01 3:57PM EDT	2022-06-17	67.40	62.10	64.70	0.00	-	2	24	0.00%
MSFT220916P00395000	2022-01-05 10:51AM EDT	2022-09-16	79.30	82.55	86.45	+3.00	+3.93%	5	80	0.00%
MSFT230120P00395000	2021-12-14 11:54AM EDT	2023-01-20	82.37	86.70	90.55	0.00	-	2	86	0.00%
MSFT230317P00395000	2021-12-30 1:11PM EDT	2023-03-17	72.95	88.50	93.00	0.00	-	1	125	0.00%
MSFT230616P00395000	2021-12-02 1:31PM EDT	2023-06-16	84.77	77.85	81.70	0.00	-	50	317	0.00%
MSFT240119P00395000	2021-12-14 4:43PM EDT	2024-01-19	94.98	98.00	102.50	0.00	-	5	7	0.00%