MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00150000 | 2023-06-09 9:40AM EDT | 150.00 | 177.05 | 177.90 | 178.05 | +1.65 | +0.94% | 1 | 65 | 714.06% |
| MSFT230609C00200000 | 2023-06-09 9:38AM EDT | 200.00 | 127.25 | 127.20 | 127.40 | +2.65 | +2.13% | 1 | 5 | 0.00% |
| MSFT230609C00205000 | 2023-05-30 10:50AM EDT | 205.00 | 129.00 | 122.30 | 122.50 | 0.00 | - | 1 | 0 | 345.31% |
| MSFT230609C00210000 | 2023-06-09 9:58AM EDT | 210.00 | 119.60 | 117.75 | 117.95 | +22.05 | +22.60% | 1 | 0 | 414.06% |
| MSFT230609C00220000 | 2023-06-08 3:17PM EDT | 220.00 | 105.39 | 107.30 | 107.45 | 0.00 | - | 5 | 5 | 262.50% |
| MSFT230609C00225000 | 2023-06-09 9:42AM EDT | 225.00 | 104.40 | 102.90 | 103.10 | +8.43 | +8.78% | 4 | 2 | 375.00% |
| MSFT230609C00230000 | 2023-06-05 12:49PM EDT | 230.00 | 108.00 | 97.30 | 97.50 | 0.00 | - | 1 | 1 | 267.19% |
| MSFT230609C00235000 | 2023-06-09 9:31AM EDT | 235.00 | 89.75 | 92.90 | 93.10 | +0.68 | +0.76% | 1 | 2 | 337.30% |
| MSFT230609C00245000 | 2023-05-30 9:53AM EDT | 245.00 | 88.27 | 82.35 | 82.50 | 0.00 | - | 2 | 4 | 223.44% |
| MSFT230609C00250000 | 2023-06-08 2:38PM EDT | 250.00 | 74.90 | 77.90 | 78.10 | 0.00 | - | 1 | 6 | 282.81% |
| MSFT230609C00255000 | 2023-05-31 1:40PM EDT | 255.00 | 75.86 | 72.35 | 72.50 | 0.00 | - | 2 | 6 | 195.31% |
| MSFT230609C00260000 | 2023-06-09 9:46AM EDT | 260.00 | 68.45 | 67.30 | 67.50 | +3.23 | +4.95% | 2 | 3 | 181.64% |
| MSFT230609C00265000 | 2023-06-08 10:14AM EDT | 265.00 | 60.27 | 62.30 | 62.50 | 0.00 | - | 1 | 2 | 167.97% |
| MSFT230609C00270000 | 2023-06-06 3:55PM EDT | 270.00 | 64.47 | 57.90 | 58.05 | 0.00 | - | 1 | 19 | 211.72% |
| MSFT230609C00275000 | 2023-06-07 12:21PM EDT | 275.00 | 50.48 | 52.35 | 52.50 | 0.00 | - | 2 | 26 | 141.80% |
| MSFT230609C00280000 | 2023-06-09 10:38AM EDT | 280.00 | 48.76 | 47.90 | 48.10 | +3.36 | +7.40% | 12 | 43 | 179.79% |
| MSFT230609C00282500 | 2023-06-09 10:42AM EDT | 282.50 | 45.87 | 44.90 | 45.10 | -6.56 | -12.51% | 10 | 2 | 122.27% |
| MSFT230609C00285000 | 2023-06-09 10:46AM EDT | 285.00 | 43.09 | 42.40 | 42.60 | +1.94 | +4.71% | 103 | 289 | 115.63% |
| MSFT230609C00287500 | 2023-06-09 9:34AM EDT | 287.50 | 38.80 | 40.40 | 40.60 | +1.02 | +2.70% | 10 | 19 | 154.79% |
| MSFT230609C00290000 | 2023-06-09 9:35AM EDT | 290.00 | 37.25 | 37.45 | 37.60 | +2.45 | +7.04% | 9 | 93 | 107.42% |
| MSFT230609C00292500 | 2023-06-09 9:34AM EDT | 292.50 | 33.95 | 34.85 | 35.00 | +2.50 | +7.95% | 1 | 20 | 96.48% |
| MSFT230609C00295000 | 2023-06-08 3:47PM EDT | 295.00 | 30.40 | 32.50 | 32.65 | 0.00 | - | 28 | 104 | 100.39% |
| MSFT230609C00297500 | 2023-06-09 9:36AM EDT | 297.50 | 29.95 | 29.55 | 29.70 | -6.15 | -17.04% | 4 | 10 | 0.00% |
| MSFT230609C00300000 | 2023-06-09 10:42AM EDT | 300.00 | 28.10 | 27.95 | 28.10 | +2.35 | +9.13% | 16 | 259 | 114.16% |
| MSFT230609C00302500 | 2023-06-09 10:10AM EDT | 302.50 | 26.15 | 25.45 | 25.65 | +2.93 | +12.62% | 14 | 440 | 106.74% |
| MSFT230609C00305000 | 2023-06-09 10:42AM EDT | 305.00 | 23.03 | 22.35 | 22.50 | +2.68 | +13.17% | 10 | 440 | 64.65% |
| MSFT230609C00307500 | 2023-06-09 10:13AM EDT | 307.50 | 21.15 | 20.50 | 20.65 | +2.57 | +13.83% | 41 | 286 | 90.43% |
| MSFT230609C00310000 | 2023-06-09 10:49AM EDT | 310.00 | 17.77 | 17.90 | 18.05 | +2.45 | +15.99% | 107 | 783 | 78.03% |
| MSFT230609C00312500 | 2023-06-09 10:42AM EDT | 312.50 | 15.65 | 15.40 | 15.55 | +2.63 | +20.20% | 78 | 206 | 69.34% |
| MSFT230609C00315000 | 2023-06-09 10:42AM EDT | 315.00 | 13.20 | 12.95 | 13.05 | +2.90 | +28.16% | 144 | 1,706 | 61.28% |
| MSFT230609C00317500 | 2023-06-09 10:38AM EDT | 317.50 | 11.15 | 9.65 | 10.05 | +3.60 | +47.68% | 112 | 531 | 35.35% |
| MSFT230609C00320000 | 2023-06-09 10:47AM EDT | 320.00 | 8.05 | 7.35 | 7.50 | +2.53 | +45.83% | 791 | 2,930 | 25.20% |
| MSFT230609C00322500 | 2023-06-09 10:38AM EDT | 322.50 | 6.34 | 5.55 | 5.70 | +2.96 | +87.57% | 1,448 | 2,475 | 36.82% |
| MSFT230609C00325000 | 2023-06-09 10:50AM EDT | 325.00 | 2.47 | 2.61 | 2.71 | +0.74 | +42.77% | 6,120 | 5,908 | 16.02% |
| MSFT230609C00327500 | 2023-06-09 10:50AM EDT | 327.50 | 0.84 | 0.98 | 1.02 | +0.08 | +10.53% | 15,442 | 8,036 | 15.43% |
| MSFT230609C00330000 | 2023-06-09 10:50AM EDT | 330.00 | 0.23 | 0.27 | 0.29 | -0.08 | -25.81% | 34,097 | 13,908 | 16.65% |
| MSFT230609C00332500 | 2023-06-09 10:50AM EDT | 332.50 | 0.08 | 0.11 | 0.12 | -0.06 | -42.86% | 10,728 | 13,388 | 20.46% |
| MSFT230609C00335000 | 2023-06-09 10:49AM EDT | 335.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 14,118 | 14,472 | 22.66% |
| MSFT230609C00337500 | 2023-06-09 10:45AM EDT | 337.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 958 | 6,966 | 25.78% |
| MSFT230609C00340000 | 2023-06-09 10:45AM EDT | 340.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,793 | 6,064 | 31.25% |
| MSFT230609C00342500 | 2023-06-09 10:43AM EDT | 342.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 315 | 2,474 | 33.59% |
| MSFT230609C00345000 | 2023-06-09 10:45AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 4,701 | 38.28% |
| MSFT230609C00347500 | 2023-06-09 10:32AM EDT | 347.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 174 | 1,854 | 42.97% |
| MSFT230609C00350000 | 2023-06-09 10:46AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 4,449 | 47.66% |
| MSFT230609C00352500 | 2023-06-08 1:37PM EDT | 352.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 707 | 52.34% |
| MSFT230609C00355000 | 2023-06-09 10:49AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 3,349 | 53.13% |
| MSFT230609C00357500 | 2023-06-08 11:24AM EDT | 357.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 647 | 56.25% |
| MSFT230609C00360000 | 2023-06-09 10:22AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,246 | 60.94% |
| MSFT230609C00362500 | 2023-06-09 10:22AM EDT | 362.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 326 | 65.63% |
| MSFT230609C00365000 | 2023-06-09 9:30AM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,902 | 68.75% |
| MSFT230609C00367500 | 2023-06-09 9:54AM EDT | 367.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 134 | 73.44% |
| MSFT230609C00370000 | 2023-06-08 3:18PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,591 | 78.13% |
| MSFT230609C00372500 | 2023-06-07 3:35PM EDT | 372.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 191 | 81.25% |
| MSFT230609C00375000 | 2023-06-07 3:49PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 672 | 84.38% |
| MSFT230609C00377500 | 2023-06-05 10:56AM EDT | 377.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 61 | 87.50% |
| MSFT230609C00380000 | 2023-06-06 10:12AM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 689 | 93.75% |
| MSFT230609C00385000 | 2023-06-06 10:02AM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 242 | 98.44% |
| MSFT230609C00390000 | 2023-06-05 1:58PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 393 | 336 | 106.25% |
| MSFT230609C00395000 | 2023-06-05 9:56AM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 471 | 112.50% |
| MSFT230609C00400000 | 2023-06-05 11:44AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 282 | 121.88% |
| MSFT230609C00405000 | 2023-06-07 9:33AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 566 | 128.13% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00150000 | 2023-06-08 10:55AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 44 | 437.50% |
| MSFT230609P00195000 | 2023-05-22 10:57AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 50 | 300.00% |
| MSFT230609P00200000 | 2023-05-22 1:20PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5 | 287.50% |
| MSFT230609P00210000 | 2023-05-18 10:45AM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 262.50% |
| MSFT230609P00215000 | 2023-05-15 12:26PM EDT | 215.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 243.75% |
| MSFT230609P00220000 | 2023-05-26 11:44AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 98 | 104 | 231.25% |
| MSFT230609P00225000 | 2023-05-26 2:06PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 210 | 218.75% |
| MSFT230609P00230000 | 2023-06-01 9:37AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 289 | 206.25% |
| MSFT230609P00235000 | 2023-05-30 9:37AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 185 | 196.88% |
| MSFT230609P00240000 | 2023-06-02 10:44AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 457 | 187.50% |
| MSFT230609P00245000 | 2023-06-01 3:44PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 152 | 175.00% |
| MSFT230609P00250000 | 2023-06-06 12:27PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 361 | 162.50% |
| MSFT230609P00255000 | 2023-06-01 3:55PM EDT | 255.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 468 | 150.00% |
| MSFT230609P00260000 | 2023-06-05 9:48AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 140.63% |
| MSFT230609P00265000 | 2023-06-08 1:39PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 284 | 131.25% |
| MSFT230609P00270000 | 2023-06-07 3:57PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 427 | 118.75% |
| MSFT230609P00275000 | 2023-06-07 1:23PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 429 | 109.38% |
| MSFT230609P00280000 | 2023-06-09 10:16AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 705 | 96.88% |
| MSFT230609P00285000 | 2023-06-08 10:23AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 542 | 87.50% |
| MSFT230609P00287500 | 2023-06-07 12:20PM EDT | 287.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 61 | 328 | 81.25% |
| MSFT230609P00290000 | 2023-06-08 3:10PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,123 | 78.13% |
| MSFT230609P00292500 | 2023-06-08 10:22AM EDT | 292.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 648 | 71.88% |
| MSFT230609P00295000 | 2023-06-08 11:22AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 981 | 67.19% |
| MSFT230609P00297500 | 2023-06-09 9:57AM EDT | 297.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 772 | 62.50% |
| MSFT230609P00300000 | 2023-06-09 10:03AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 3,493 | 57.81% |
| MSFT230609P00302500 | 2023-06-09 9:36AM EDT | 302.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 949 | 53.13% |
| MSFT230609P00305000 | 2023-06-09 10:23AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 33 | 1,752 | 50.78% |
| MSFT230609P00307500 | 2023-06-09 10:02AM EDT | 307.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 2,676 | 45.31% |
| MSFT230609P00310000 | 2023-06-09 10:36AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 50 | 1,822 | 40.63% |
| MSFT230609P00312500 | 2023-06-09 10:18AM EDT | 312.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 92 | 1,413 | 35.16% |
| MSFT230609P00315000 | 2023-06-09 10:37AM EDT | 315.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 650 | 3,450 | 32.03% |
| MSFT230609P00317500 | 2023-06-09 10:45AM EDT | 317.50 | 0.02 | 0.01 | 0.02 | -0.10 | -83.33% | 1,131 | 3,268 | 26.56% |
| MSFT230609P00320000 | 2023-06-09 10:45AM EDT | 320.00 | 0.03 | 0.02 | 0.03 | -0.22 | -88.00% | 1,669 | 4,516 | 21.68% |
| MSFT230609P00322500 | 2023-06-09 10:45AM EDT | 322.50 | 0.06 | 0.06 | 0.07 | -0.53 | -89.83% | 1,433 | 8,239 | 18.07% |
| MSFT230609P00325000 | 2023-06-09 10:50AM EDT | 325.00 | 0.27 | 0.24 | 0.25 | -1.17 | -81.25% | 5,787 | 5,220 | 15.33% |
| MSFT230609P00327500 | 2023-06-09 10:50AM EDT | 327.50 | 1.19 | 1.05 | 1.09 | -1.96 | -62.22% | 5,780 | 4,463 | 15.43% |
| MSFT230609P00330000 | 2023-06-09 10:50AM EDT | 330.00 | 3.08 | 3.00 | 3.10 | -1.92 | -38.40% | 3,130 | 5,326 | 21.44% |
| MSFT230609P00332500 | 2023-06-09 10:49AM EDT | 332.50 | 5.05 | 4.50 | 4.65 | -2.25 | -30.82% | 843 | 3,687 | 0.00% |
| MSFT230609P00335000 | 2023-06-09 10:50AM EDT | 335.00 | 8.05 | 7.75 | 7.90 | -1.95 | -19.50% | 408 | 4,173 | 35.65% |
| MSFT230609P00337500 | 2023-06-09 10:46AM EDT | 337.50 | 9.45 | 9.45 | 9.60 | -2.45 | -20.59% | 126 | 887 | 0.00% |
| MSFT230609P00340000 | 2023-06-09 10:33AM EDT | 340.00 | 11.45 | 12.70 | 12.85 | -2.82 | -19.76% | 128 | 327 | 49.46% |
| MSFT230609P00342500 | 2023-06-09 10:50AM EDT | 342.50 | 15.30 | 15.00 | 15.15 | -1.69 | -9.95% | 51 | 10 | 44.53% |
| MSFT230609P00345000 | 2023-06-09 9:31AM EDT | 345.00 | 19.70 | 16.75 | 16.95 | +0.20 | +1.03% | 7 | 57 | 0.00% |
| MSFT230609P00347500 | 2023-06-09 9:36AM EDT | 347.50 | 20.00 | 19.90 | 20.10 | -4.30 | -17.70% | 8 | 31 | 49.22% |
| MSFT230609P00350000 | 2023-06-09 9:43AM EDT | 350.00 | 22.04 | 22.75 | 22.90 | -3.39 | -13.33% | 7 | 5 | 75.59% |
| MSFT230609P00355000 | 2023-06-08 10:26AM EDT | 355.00 | 29.96 | 27.50 | 27.65 | 0.00 | - | 1 | 0 | 53.13% |
| MSFT230609P00360000 | 2023-06-09 9:31AM EDT | 360.00 | 34.55 | 32.75 | 32.90 | -1.45 | -4.03% | 1 | 0 | 100.39% |
| MSFT230609P00370000 | 2023-06-06 9:35AM EDT | 370.00 | 36.81 | 41.85 | 42.00 | 0.00 | - | 89 | 0 | 0.00% |
| MSFT230609P00375000 | 2023-06-09 9:35AM EDT | 375.00 | 48.30 | 47.50 | 47.60 | -1.39 | -2.80% | 4 | 0 | 100.78% |
| MSFT230609P00380000 | 2023-06-09 9:32AM EDT | 380.00 | 53.75 | 52.85 | 53.00 | +6.50 | +13.76% | 1 | 0 | 153.71% |
| MSFT230609P00385000 | 2023-05-23 11:40AM EDT | 385.00 | 65.85 | 56.95 | 57.10 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230609P00390000 | 2023-06-09 9:49AM EDT | 390.00 | 61.10 | 61.85 | 62.00 | +1.65 | +2.78% | 1 | 0 | 0.00% |
| MSFT230609P00395000 | 2023-06-09 9:50AM EDT | 395.00 | 66.70 | 66.95 | 67.10 | -2.90 | -4.17% | 5 | 0 | 0.00% |
| MSFT230609P00405000 | 2023-06-09 10:23AM EDT | 405.00 | 76.30 | 77.60 | 77.75 | +4.05 | +5.61% | 2 | 0 | 173.05% |
© 2023 Yahoo. All rights reserved.