MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230609C001500002023-06-09 9:40AM EDT150.00177.05177.90178.05+1.65+0.94%165714.06%
MSFT230609C002000002023-06-09 9:38AM EDT200.00127.25127.20127.40+2.65+2.13%150.00%
MSFT230609C002050002023-05-30 10:50AM EDT205.00129.00122.30122.500.00-10345.31%
MSFT230609C002100002023-06-09 9:58AM EDT210.00119.60117.75117.95+22.05+22.60%10414.06%
MSFT230609C002200002023-06-08 3:17PM EDT220.00105.39107.30107.450.00-55262.50%
MSFT230609C002250002023-06-09 9:42AM EDT225.00104.40102.90103.10+8.43+8.78%42375.00%
MSFT230609C002300002023-06-05 12:49PM EDT230.00108.0097.3097.500.00-11267.19%
MSFT230609C002350002023-06-09 9:31AM EDT235.0089.7592.9093.10+0.68+0.76%12337.30%
MSFT230609C002450002023-05-30 9:53AM EDT245.0088.2782.3582.500.00-24223.44%
MSFT230609C002500002023-06-08 2:38PM EDT250.0074.9077.9078.100.00-16282.81%
MSFT230609C002550002023-05-31 1:40PM EDT255.0075.8672.3572.500.00-26195.31%
MSFT230609C002600002023-06-09 9:46AM EDT260.0068.4567.3067.50+3.23+4.95%23181.64%
MSFT230609C002650002023-06-08 10:14AM EDT265.0060.2762.3062.500.00-12167.97%
MSFT230609C002700002023-06-06 3:55PM EDT270.0064.4757.9058.050.00-119211.72%
MSFT230609C002750002023-06-07 12:21PM EDT275.0050.4852.3552.500.00-226141.80%
MSFT230609C002800002023-06-09 10:38AM EDT280.0048.7647.9048.10+3.36+7.40%1243179.79%
MSFT230609C002825002023-06-09 10:42AM EDT282.5045.8744.9045.10-6.56-12.51%102122.27%
MSFT230609C002850002023-06-09 10:46AM EDT285.0043.0942.4042.60+1.94+4.71%103289115.63%
MSFT230609C002875002023-06-09 9:34AM EDT287.5038.8040.4040.60+1.02+2.70%1019154.79%
MSFT230609C002900002023-06-09 9:35AM EDT290.0037.2537.4537.60+2.45+7.04%993107.42%
MSFT230609C002925002023-06-09 9:34AM EDT292.5033.9534.8535.00+2.50+7.95%12096.48%
MSFT230609C002950002023-06-08 3:47PM EDT295.0030.4032.5032.650.00-28104100.39%
MSFT230609C002975002023-06-09 9:36AM EDT297.5029.9529.5529.70-6.15-17.04%4100.00%
MSFT230609C003000002023-06-09 10:42AM EDT300.0028.1027.9528.10+2.35+9.13%16259114.16%
MSFT230609C003025002023-06-09 10:10AM EDT302.5026.1525.4525.65+2.93+12.62%14440106.74%
MSFT230609C003050002023-06-09 10:42AM EDT305.0023.0322.3522.50+2.68+13.17%1044064.65%
MSFT230609C003075002023-06-09 10:13AM EDT307.5021.1520.5020.65+2.57+13.83%4128690.43%
MSFT230609C003100002023-06-09 10:49AM EDT310.0017.7717.9018.05+2.45+15.99%10778378.03%
MSFT230609C003125002023-06-09 10:42AM EDT312.5015.6515.4015.55+2.63+20.20%7820669.34%
MSFT230609C003150002023-06-09 10:42AM EDT315.0013.2012.9513.05+2.90+28.16%1441,70661.28%
MSFT230609C003175002023-06-09 10:38AM EDT317.5011.159.6510.05+3.60+47.68%11253135.35%
MSFT230609C003200002023-06-09 10:47AM EDT320.008.057.357.50+2.53+45.83%7912,93025.20%
MSFT230609C003225002023-06-09 10:38AM EDT322.506.345.555.70+2.96+87.57%1,4482,47536.82%
MSFT230609C003250002023-06-09 10:50AM EDT325.002.472.612.71+0.74+42.77%6,1205,90816.02%
MSFT230609C003275002023-06-09 10:50AM EDT327.500.840.981.02+0.08+10.53%15,4428,03615.43%
MSFT230609C003300002023-06-09 10:50AM EDT330.000.230.270.29-0.08-25.81%34,09713,90816.65%
MSFT230609C003325002023-06-09 10:50AM EDT332.500.080.110.12-0.06-42.86%10,72813,38820.46%
MSFT230609C003350002023-06-09 10:49AM EDT335.000.030.030.04-0.04-57.14%14,11814,47222.66%
MSFT230609C003375002023-06-09 10:45AM EDT337.500.010.010.02-0.02-66.67%9586,96625.78%
MSFT230609C003400002023-06-09 10:45AM EDT340.000.010.010.02-0.01-50.00%1,7936,06431.25%
MSFT230609C003425002023-06-09 10:43AM EDT342.500.010.000.01-0.01-50.00%3152,47433.59%
MSFT230609C003450002023-06-09 10:45AM EDT345.000.010.000.010.00-744,70138.28%
MSFT230609C003475002023-06-09 10:32AM EDT347.500.010.000.010.00-1741,85442.97%
MSFT230609C003500002023-06-09 10:46AM EDT350.000.010.000.010.00-364,44947.66%
MSFT230609C003525002023-06-08 1:37PM EDT352.500.010.000.010.00-8070752.34%
MSFT230609C003550002023-06-09 10:49AM EDT355.000.010.000.010.00-193,34953.13%
MSFT230609C003575002023-06-08 11:24AM EDT357.500.010.000.010.00-1564756.25%
MSFT230609C003600002023-06-09 10:22AM EDT360.000.010.000.010.00-111,24660.94%
MSFT230609C003625002023-06-09 10:22AM EDT362.500.010.000.010.00-332665.63%
MSFT230609C003650002023-06-09 9:30AM EDT365.000.010.000.010.00-11,90268.75%
MSFT230609C003675002023-06-09 9:54AM EDT367.500.010.000.010.00-1113473.44%
MSFT230609C003700002023-06-08 3:18PM EDT370.000.010.000.010.00-11,59178.13%
MSFT230609C003725002023-06-07 3:35PM EDT372.500.010.000.010.00-5919181.25%
MSFT230609C003750002023-06-07 3:49PM EDT375.000.010.000.010.00-1467284.38%
MSFT230609C003775002023-06-05 10:56AM EDT377.500.020.000.010.00-126187.50%
MSFT230609C003800002023-06-06 10:12AM EDT380.000.010.000.010.00-668993.75%
MSFT230609C003850002023-06-06 10:02AM EDT385.000.010.000.010.00-224298.44%
MSFT230609C003900002023-06-05 1:58PM EDT390.000.010.000.010.00-393336106.25%
MSFT230609C003950002023-06-05 9:56AM EDT395.000.010.000.010.00-22471112.50%
MSFT230609C004000002023-06-05 11:44AM EDT400.000.010.000.010.00-27282121.88%
MSFT230609C004050002023-06-07 9:33AM EDT405.000.010.000.010.00-10566128.13%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230609P001500002023-06-08 10:55AM EDT150.000.010.000.010.00-144437.50%
MSFT230609P001950002023-05-22 10:57AM EDT195.000.010.000.010.00-1050300.00%
MSFT230609P002000002023-05-22 1:20PM EDT200.000.010.000.010.00-35287.50%
MSFT230609P002100002023-05-18 10:45AM EDT210.000.020.000.010.00-116262.50%
MSFT230609P002150002023-05-15 12:26PM EDT215.000.020.000.010.00-17243.75%
MSFT230609P002200002023-05-26 11:44AM EDT220.000.010.000.010.00-98104231.25%
MSFT230609P002250002023-05-26 2:06PM EDT225.000.010.000.010.00-48210218.75%
MSFT230609P002300002023-06-01 9:37AM EDT230.000.010.000.010.00-2289206.25%
MSFT230609P002350002023-05-30 9:37AM EDT235.000.010.000.010.00-55185196.88%
MSFT230609P002400002023-06-02 10:44AM EDT240.000.010.000.010.00-10457187.50%
MSFT230609P002450002023-06-01 3:44PM EDT245.000.010.000.010.00-2152175.00%
MSFT230609P002500002023-06-06 12:27PM EDT250.000.010.000.010.00-40361162.50%
MSFT230609P002550002023-06-01 3:55PM EDT255.000.020.000.010.00-20468150.00%
MSFT230609P002600002023-06-05 9:48AM EDT260.000.010.000.010.00-1373140.63%
MSFT230609P002650002023-06-08 1:39PM EDT265.000.010.000.010.00-15284131.25%
MSFT230609P002700002023-06-07 3:57PM EDT270.000.010.000.010.00-8427118.75%
MSFT230609P002750002023-06-07 1:23PM EDT275.000.010.000.010.00-60429109.38%
MSFT230609P002800002023-06-09 10:16AM EDT280.000.010.000.010.00-270596.88%
MSFT230609P002850002023-06-08 10:23AM EDT285.000.010.000.010.00-1754287.50%
MSFT230609P002875002023-06-07 12:20PM EDT287.500.020.000.010.00-6132881.25%
MSFT230609P002900002023-06-08 3:10PM EDT290.000.010.000.010.00-41,12378.13%
MSFT230609P002925002023-06-08 10:22AM EDT292.500.010.000.010.00-264871.88%
MSFT230609P002950002023-06-08 11:22AM EDT295.000.010.000.010.00-598167.19%
MSFT230609P002975002023-06-09 9:57AM EDT297.500.010.000.010.00-577262.50%
MSFT230609P003000002023-06-09 10:03AM EDT300.000.010.000.010.00-1053,49357.81%
MSFT230609P003025002023-06-09 9:36AM EDT302.500.010.000.010.00-294953.13%
MSFT230609P003050002023-06-09 10:23AM EDT305.000.010.000.01-0.01-50.00%331,75250.78%
MSFT230609P003075002023-06-09 10:02AM EDT307.500.010.000.01-0.01-50.00%132,67645.31%
MSFT230609P003100002023-06-09 10:36AM EDT310.000.010.000.01-0.02-66.67%501,82240.63%
MSFT230609P003125002023-06-09 10:18AM EDT312.500.010.000.01-0.03-75.00%921,41335.16%
MSFT230609P003150002023-06-09 10:37AM EDT315.000.010.010.02-0.06-85.71%6503,45032.03%
MSFT230609P003175002023-06-09 10:45AM EDT317.500.020.010.02-0.10-83.33%1,1313,26826.56%
MSFT230609P003200002023-06-09 10:45AM EDT320.000.030.020.03-0.22-88.00%1,6694,51621.68%
MSFT230609P003225002023-06-09 10:45AM EDT322.500.060.060.07-0.53-89.83%1,4338,23918.07%
MSFT230609P003250002023-06-09 10:50AM EDT325.000.270.240.25-1.17-81.25%5,7875,22015.33%
MSFT230609P003275002023-06-09 10:50AM EDT327.501.191.051.09-1.96-62.22%5,7804,46315.43%
MSFT230609P003300002023-06-09 10:50AM EDT330.003.083.003.10-1.92-38.40%3,1305,32621.44%
MSFT230609P003325002023-06-09 10:49AM EDT332.505.054.504.65-2.25-30.82%8433,6870.00%
MSFT230609P003350002023-06-09 10:50AM EDT335.008.057.757.90-1.95-19.50%4084,17335.65%
MSFT230609P003375002023-06-09 10:46AM EDT337.509.459.459.60-2.45-20.59%1268870.00%
MSFT230609P003400002023-06-09 10:33AM EDT340.0011.4512.7012.85-2.82-19.76%12832749.46%
MSFT230609P003425002023-06-09 10:50AM EDT342.5015.3015.0015.15-1.69-9.95%511044.53%
MSFT230609P003450002023-06-09 9:31AM EDT345.0019.7016.7516.95+0.20+1.03%7570.00%
MSFT230609P003475002023-06-09 9:36AM EDT347.5020.0019.9020.10-4.30-17.70%83149.22%
MSFT230609P003500002023-06-09 9:43AM EDT350.0022.0422.7522.90-3.39-13.33%7575.59%
MSFT230609P003550002023-06-08 10:26AM EDT355.0029.9627.5027.650.00-1053.13%
MSFT230609P003600002023-06-09 9:31AM EDT360.0034.5532.7532.90-1.45-4.03%10100.39%
MSFT230609P003700002023-06-06 9:35AM EDT370.0036.8141.8542.000.00-8900.00%
MSFT230609P003750002023-06-09 9:35AM EDT375.0048.3047.5047.60-1.39-2.80%40100.78%
MSFT230609P003800002023-06-09 9:32AM EDT380.0053.7552.8553.00+6.50+13.76%10153.71%
MSFT230609P003850002023-05-23 11:40AM EDT385.0065.8556.9557.100.00-100.00%
MSFT230609P003900002023-06-09 9:49AM EDT390.0061.1061.8562.00+1.65+2.78%100.00%
MSFT230609P003950002023-06-09 9:50AM EDT395.0066.7066.9567.10-2.90-4.17%500.00%
MSFT230609P004050002023-06-09 10:23AM EDT405.0076.3077.6077.75+4.05+5.61%20173.05%