MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240621C001100002023-05-30 9:30AM EDT110.00228.92223.30227.05+29.92+15.04%21,10771.44%
MSFT240621C001150002023-04-21 3:05PM EDT115.00174.48205.50210.000.00-11940.00%
MSFT240621C001200002023-04-28 3:15PM EDT120.00190.55215.70219.800.00-115775.14%
MSFT240621C001250002023-05-05 11:25AM EDT125.00187.75209.00213.350.00-132967.43%
MSFT240621C001300002023-05-30 9:30AM EDT130.00210.32204.55208.60+30.65+17.06%219466.30%
MSFT240621C001350002023-05-02 1:19PM EDT135.00177.65200.10203.750.00-115865.00%
MSFT240621C001400002023-05-23 11:46AM EDT140.00184.78195.60198.950.00-129663.68%
MSFT240621C001450002023-05-23 11:46AM EDT145.00180.03191.35194.050.00-119862.58%
MSFT240621C001500002023-05-25 2:06PM EDT150.00187.92186.65189.35+5.77+3.17%141761.14%
MSFT240621C001550002023-05-24 12:47PM EDT155.00165.60182.15185.200.00-522560.61%
MSFT240621C001600002023-05-26 12:30PM EDT160.00179.45176.60181.000.00-242858.77%
MSFT240621C001650002023-05-15 12:32PM EDT165.00149.10173.00175.800.00-2217858.01%
MSFT240621C001700002023-05-12 10:32AM EDT170.00145.50167.55171.900.00-111256.64%
MSFT240621C001750002023-05-25 9:42AM EDT175.00156.00163.25166.400.00-121654.84%
MSFT240621C001800002023-05-17 2:34PM EDT180.00143.51159.40162.300.00-161,79954.83%
MSFT240621C001850002023-05-18 3:56PM EDT185.00143.00154.60158.500.00-190754.13%
MSFT240621C001900002023-04-27 3:15PM EDT190.00126.00151.85154.850.00-159755.20%
MSFT240621C001950002023-04-26 3:08PM EDT195.00112.37147.75151.450.00-2224955.19%
MSFT240621C002000002023-05-30 1:52PM EDT200.00143.00141.80144.25-0.85-0.59%1,3232,34350.82%
MSFT240621C002050002023-04-27 10:28AM EDT205.00110.07138.80141.950.00-522552.42%
MSFT240621C002100002023-05-26 11:49AM EDT210.00135.87132.00135.850.00-31,83451.18%
MSFT240621C002150002023-05-30 2:35PM EDT215.00131.05128.40131.65-0.01-0.01%197650.37%
MSFT240621C002200002023-05-23 9:42AM EDT220.00114.00124.20127.900.00-1043450.11%
MSFT240621C002250002023-05-30 11:30AM EDT225.00123.09119.60123.30+12.77+11.58%534848.73%
MSFT240621C002300002023-05-30 12:53PM EDT230.00118.00115.05118.45+0.65+0.55%182047.06%
MSFT240621C002350002023-05-22 11:38AM EDT235.00103.00110.85115.000.00-125647.04%
MSFT240621C002400002023-05-30 3:01PM EDT240.00109.50107.40109.70-0.50-0.45%1067544.87%
MSFT240621C002450002023-05-26 10:13AM EDT245.00101.75103.45106.650.00-1072045.20%
MSFT240621C002500002023-05-26 3:10PM EDT250.00102.5099.00101.450.00-371,86543.17%
MSFT240621C002550002023-05-30 3:14PM EDT255.0097.7095.6097.60-0.10-0.10%11,66542.56%
MSFT240621C002600002023-05-26 3:16PM EDT260.0092.5991.3595.00-2.02-2.14%1182943.14%
MSFT240621C002650002023-05-30 2:50PM EDT265.0089.8187.6090.55+0.56+0.63%886541.84%
MSFT240621C002700002023-05-26 3:02PM EDT270.0086.6383.8087.350.00-162,43441.70%
MSFT240621C002750002023-05-30 3:01PM EDT275.0082.3879.7582.55+0.39+0.48%81,32040.04%
MSFT240621C002800002023-05-30 2:58PM EDT280.0078.7076.7579.95-1.05-1.32%142,79840.34%
MSFT240621C002850002023-05-26 2:00PM EDT285.0076.6673.3075.70+2.32+3.12%21,06739.13%
MSFT240621C002900002023-05-30 1:50PM EDT290.0070.8069.7071.80-1.67-2.30%342,14238.19%
MSFT240621C002950002023-05-30 3:38PM EDT295.0068.0564.5069.00-0.80-1.16%171,12238.14%
MSFT240621C003000002023-05-30 11:56AM EDT300.0064.4961.5065.50-1.31-1.99%343,05037.45%
MSFT240621C003050002023-05-30 10:48AM EDT305.0062.0059.3062.35+0.38+0.62%51,10137.00%
MSFT240621C003100002023-05-30 1:15PM EDT310.0058.5556.5057.90-0.05-0.09%291,26835.48%
MSFT240621C003150002023-05-30 2:21PM EDT315.0054.4452.7054.80-0.86-1.56%663234.98%
MSFT240621C003200002023-05-30 3:59PM EDT320.0051.6049.6551.60-0.61-1.17%641,90134.35%
MSFT240621C003250002023-05-30 3:51PM EDT325.0048.0046.8050.00-1.22-2.48%771,21234.88%
MSFT240621C003300002023-05-30 3:59PM EDT330.0045.0744.2546.00-1.83-3.90%1721,99033.54%
MSFT240621C003350002023-05-30 3:31PM EDT335.0042.1541.0543.25-1.77-4.03%533,33533.08%
MSFT240621C003400002023-05-30 10:25AM EDT340.0039.6939.2540.90-1.06-2.60%321,19232.86%
MSFT240621C003450002023-05-30 1:41PM EDT345.0037.2536.6037.95-1.25-3.25%61,11132.14%
MSFT240621C003500002023-05-30 3:28PM EDT350.0034.5033.4536.00-1.72-4.75%363,26132.10%
MSFT240621C003550002023-05-30 12:59PM EDT355.0032.9730.8533.35+0.07+0.21%3481631.48%
MSFT240621C003600002023-05-30 2:23PM EDT360.0030.3629.1531.25-1.10-3.50%781,30331.21%
MSFT240621C003650002023-05-30 2:59PM EDT365.0028.8827.1528.90+0.43+1.51%451,61130.69%
MSFT240621C003700002023-05-30 3:05PM EDT370.0026.8024.4526.75+0.30+1.13%2581330.25%
MSFT240621C003750002023-05-30 3:12PM EDT375.0024.1522.8525.50-1.38-5.41%241,61530.43%
MSFT240621C003800002023-05-30 11:52AM EDT380.0023.4021.0523.65+0.56+2.45%7069330.10%
MSFT240621C003850002023-05-30 1:01PM EDT385.0021.4419.7521.70+0.04+0.19%1002,18429.62%
MSFT240621C003900002023-05-30 3:12PM EDT390.0019.5017.5020.30+0.05+0.26%1181629.51%
MSFT240621C003950002023-05-30 12:20PM EDT395.0018.2516.1018.60-0.41-2.20%557529.11%
MSFT240621C004000002023-05-30 3:51PM EDT400.0016.2015.5016.95-0.80-4.71%4484,79028.67%
MSFT240621C004050002023-05-26 2:48PM EDT405.0015.5513.6015.65+0.02+0.13%11,12628.46%
MSFT240621C004100002023-05-30 9:52AM EDT410.0015.6013.5014.50+1.12+7.73%23256628.31%
MSFT240621C004150002023-05-26 3:17PM EDT415.0012.6911.9513.30-0.53-4.01%131628.07%
MSFT240621C004200002023-05-30 2:59PM EDT420.0011.7011.5012.55-0.91-7.22%1531,65128.17%
MSFT240621C004250002023-05-30 3:05PM EDT425.0010.8010.4011.10-0.35-3.14%431,19127.56%
MSFT240621C004300002023-05-30 3:12PM EDT430.0010.029.5510.35-0.48-4.57%431,23627.56%
MSFT240621C004350002023-05-25 11:00AM EDT435.007.108.759.400.00-143927.30%
MSFT240621C004400002023-05-30 2:32PM EDT440.008.508.108.60+1.05+14.09%311,16027.14%
MSFT240621C004450002023-05-30 10:38AM EDT445.008.007.158.10+1.65+25.98%1419627.25%
MSFT240621C004500002023-05-30 3:48PM EDT450.007.006.809.15-0.40-5.41%511,12229.05%
MSFT240621C004550002023-05-26 2:07PM EDT455.006.504.407.050.00-832827.30%
MSFT240621C004600002023-05-30 2:04PM EDT460.006.005.606.20-0.23-3.69%997,35426.86%
MSFT240621C004650002023-05-30 12:14PM EDT465.005.604.857.55-0.14-2.44%12432829.10%
MSFT240621C004700002023-05-30 2:33PM EDT470.005.154.805.80-0.15-2.83%33460227.48%
MSFT240621C004800002023-05-30 3:08PM EDT480.004.304.154.50-0.20-4.44%1,12543326.72%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240621P001100002023-05-30 11:26AM EDT110.000.300.290.30+0.01+3.45%65,01145.97%
MSFT240621P001150002023-05-30 3:13PM EDT115.000.450.002.46+0.05+12.50%12,78654.50%
MSFT240621P001200002023-05-22 1:19PM EDT120.000.390.182.250.00-25,46752.36%
MSFT240621P001250002023-05-30 3:14PM EDT125.000.530.400.79+0.08+17.78%53,36346.96%
MSFT240621P001300002023-05-30 2:45PM EDT130.000.640.001.30-0.02-3.03%11,40649.12%
MSFT240621P001350002023-05-30 3:38PM EDT135.000.750.041.63-0.25-25.00%1078449.29%
MSFT240621P001400002023-05-12 2:23PM EDT140.001.050.002.830.00-121,86353.06%
MSFT240621P001450002023-05-26 2:03PM EDT145.000.920.221.250.00-196543.58%
MSFT240621P001500002023-05-30 10:16AM EDT150.000.960.902.08-0.28-22.58%21,77246.20%
MSFT240621P001550002023-05-26 10:18AM EDT155.001.531.052.240.00-11,12545.19%
MSFT240621P001600002023-05-19 1:42PM EDT160.001.490.731.980.00-22,31142.44%
MSFT240621P001650002023-05-24 12:57PM EDT165.001.950.842.000.00-163,57040.95%
MSFT240621P001700002023-05-23 12:05PM EDT170.001.940.003.750.00-51,56745.32%
MSFT240621P001750002023-05-22 1:20PM EDT175.002.080.703.950.00-287244.20%
MSFT240621P001800002023-05-26 10:18AM EDT180.002.782.004.150.00-11,02943.09%
MSFT240621P001850002023-05-30 11:09AM EDT185.002.350.234.45-0.05-2.08%158442.23%
MSFT240621P001900002023-05-26 10:18AM EDT190.003.561.304.750.00-181941.34%
MSFT240621P001950002023-05-30 3:43PM EDT195.003.080.883.75-0.21-6.38%1201,76637.39%
MSFT240621P002000002023-05-30 12:29PM EDT200.003.203.003.50-0.10-3.03%34,18935.30%
MSFT240621P002050002023-05-26 3:16PM EDT205.003.683.505.250.00-262,51337.75%
MSFT240621P002100002023-05-30 3:47PM EDT210.004.032.974.25-0.47-10.44%2014,57734.19%
MSFT240621P002150002023-05-30 3:10PM EDT215.004.302.494.50+0.25+6.17%4003,27233.29%
MSFT240621P002200002023-05-25 12:36PM EDT220.004.814.005.10-0.89-15.61%32,34533.05%
MSFT240621P002250002023-05-30 11:50AM EDT225.005.325.105.65-0.08-1.48%112,30432.62%
MSFT240621P002300002023-05-30 3:47PM EDT230.005.865.456.00-0.30-4.87%2162,68131.79%
MSFT240621P002350002023-05-26 3:43PM EDT235.006.555.757.450.00-8196332.62%
MSFT240621P002400002023-05-26 3:54PM EDT240.007.206.707.400.00-502,30131.10%
MSFT240621P002450002023-05-30 2:11PM EDT245.007.656.508.10-1.35-15.00%131,64830.64%
MSFT240621P002500002023-05-30 12:05PM EDT250.008.407.608.50-0.26-3.00%1143,57529.72%
MSFT240621P002550002023-05-30 9:55AM EDT255.008.938.359.50-1.32-12.88%41,37029.53%
MSFT240621P002600002023-05-26 11:14AM EDT260.0010.709.6010.450.00-11,80629.18%
MSFT240621P002650002023-05-30 3:56PM EDT265.0010.8510.1011.75-0.25-2.25%31,54629.14%
MSFT240621P002700002023-05-26 2:14PM EDT270.0011.8811.2513.300.00-13,30829.26%
MSFT240621P002750002023-05-30 1:28PM EDT275.0012.4712.3013.45-0.60-4.59%12,96727.87%
MSFT240621P002800002023-05-25 3:29PM EDT280.0013.9212.7514.50-1.43-9.32%12,06427.35%
MSFT240621P002850002023-05-30 2:22PM EDT285.0014.8714.2515.75-0.31-2.04%141826.95%
MSFT240621P002900002023-05-30 12:23PM EDT290.0015.5514.4017.00-2.44-13.56%141,02826.48%
MSFT240621P002950002023-05-26 12:27PM EDT295.0018.0416.8518.450.00-1240626.12%
MSFT240621P003000002023-05-30 1:34PM EDT300.0018.9018.3020.00-0.28-1.46%9580725.76%
MSFT240621P003050002023-05-30 1:07PM EDT305.0020.3519.6521.50-0.72-3.42%541025.29%
MSFT240621P003100002023-05-30 1:40PM EDT310.0022.0221.2023.05+0.12+0.55%997124.78%
MSFT240621P003150002023-05-30 1:31PM EDT315.0023.8022.4525.95-0.43-1.77%831225.24%
MSFT240621P003200002023-05-30 10:32AM EDT320.0025.6024.1526.70-0.50-1.92%1846023.96%
MSFT240621P003250002023-05-26 2:56PM EDT325.0027.2026.1028.650.00-1553423.53%
MSFT240621P003300002023-05-30 3:59PM EDT330.0029.5228.6529.90-0.48-1.60%1322622.49%
MSFT240621P003350002023-05-30 12:10PM EDT335.0031.4530.7032.80-0.45-1.41%1924822.60%
MSFT240621P003400002023-05-09 3:41PM EDT340.0046.8132.4034.900.00-187822.02%
MSFT240621P003450002023-05-04 11:43AM EDT345.0050.8834.8537.600.00-24721.78%
MSFT240621P003500002023-05-26 2:23PM EDT350.0038.8837.8539.800.00-14621.09%
MSFT240621P003550002023-05-25 2:05PM EDT355.0046.4040.1542.750.00-2920.85%
MSFT240621P003600002023-05-18 10:37AM EDT360.0051.0042.9545.600.00-14820.44%
MSFT240621P003650002023-05-16 11:50AM EDT365.0059.0046.5048.550.00-2120.00%
MSFT240621P003700002023-05-09 3:41PM EDT370.0067.6249.1551.350.00-181819.32%
MSFT240621P003750002023-05-05 9:58AM EDT375.0071.7552.3554.500.00-21018.79%
MSFT240621P003800002023-05-26 11:52AM EDT380.0056.4055.9558.150.00-858418.57%
MSFT240621P003850002023-05-22 1:26PM EDT385.0066.5859.5061.600.00-21018.05%
MSFT240621P003900002023-05-23 9:54AM EDT390.0070.8463.1565.200.00-24517.51%
MSFT240621P003950002023-05-19 10:45AM EDT395.0077.8966.5568.850.00-214816.86%
MSFT240621P004000002023-05-19 10:44AM EDT400.0082.4670.2073.700.00-2417.44%
MSFT240621P004050002023-05-02 1:00PM EDT405.0099.9774.0077.200.00-2016.27%
MSFT240621P004100002023-05-22 1:26PM EDT410.0089.1878.2082.050.00-2016.74%
MSFT240621P004150002023-04-13 10:28AM EDT415.00127.63105.80108.700.00-2037.78%
MSFT240621P004200002023-04-12 3:15PM EDT420.00136.13109.05113.600.00-2238.55%
MSFT240621P004250002022-10-19 1:57PM EDT425.00190.22181.00186.000.00-6087.80%
MSFT240621P004300002023-05-02 12:58PM EDT430.00124.8296.7599.900.00-4015.15%
MSFT240621P004350002023-04-12 11:46AM EDT435.00150.32124.05128.800.00-2041.17%
MSFT240621P004400002023-04-12 3:11PM EDT440.00156.66129.25133.500.00-4041.71%
MSFT240621P004450002022-10-07 11:51AM EDT445.00209.30221.50226.000.00-10106.38%
MSFT240621P004500002023-05-16 3:33PM EDT450.00137.27117.80120.900.00-2019.53%
MSFT240621P004550002023-05-16 3:14PM EDT455.00142.68122.70124.800.00--017.37%
MSFT240621P004600002023-05-19 10:45AM EDT460.00142.94127.15130.450.00-4419.57%
MSFT240621P004700002023-05-19 10:45AM EDT470.00152.61136.55140.950.00-2021.67%