MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00150000 | 2023-05-31 3:54PM EDT | 150.00 | 180.15 | 180.70 | 180.95 | 0.00 | - | 3 | 10 | 427.34% |
| MSFT230602C00220000 | 2023-05-26 3:49PM EDT | 220.00 | 113.10 | 110.60 | 111.80 | 0.00 | - | 1 | 6 | 279.88% |
| MSFT230602C00225000 | 2023-05-30 10:53AM EDT | 225.00 | 109.10 | 104.90 | 106.60 | 0.00 | - | 4 | 4 | 202.34% |
| MSFT230602C00230000 | 2023-05-30 1:22PM EDT | 230.00 | 102.18 | 100.20 | 101.85 | 0.00 | - | 1 | 0 | 237.11% |
| MSFT230602C00235000 | 2023-05-24 12:09PM EDT | 235.00 | 78.75 | 95.20 | 96.60 | 0.00 | - | - | 0 | 210.16% |
| MSFT230602C00240000 | 2023-05-24 1:45PM EDT | 240.00 | 75.00 | 89.80 | 92.60 | 0.00 | - | 2 | 2 | 227.25% |
| MSFT230602C00245000 | 2023-05-22 3:36PM EDT | 245.00 | 76.87 | 85.20 | 87.45 | 0.00 | - | 1 | 1 | 222.95% |
| MSFT230602C00250000 | 2023-06-01 1:05PM EDT | 250.00 | 80.87 | 80.65 | 81.40 | +2.05 | +2.60% | 1 | 14 | 188.87% |
| MSFT230602C00255000 | 2023-05-23 10:07AM EDT | 255.00 | 65.90 | 75.60 | 77.00 | 0.00 | - | 1 | 13 | 196.09% |
| MSFT230602C00260000 | 2023-06-01 11:47AM EDT | 260.00 | 69.95 | 69.60 | 72.40 | -2.94 | -4.03% | 1 | 27 | 163.77% |
| MSFT230602C00265000 | 2023-06-01 11:03AM EDT | 265.00 | 63.31 | 65.00 | 66.80 | -4.67 | -6.87% | 15 | 58 | 143.75% |
| MSFT230602C00270000 | 2023-06-01 12:52PM EDT | 270.00 | 60.79 | 60.70 | 62.30 | -4.41 | -6.76% | 19 | 50 | 168.55% |
| MSFT230602C00272500 | 2023-05-23 3:07PM EDT | 272.50 | 43.75 | 57.65 | 59.45 | 0.00 | - | - | 1 | 139.45% |
| MSFT230602C00275000 | 2023-06-01 11:34AM EDT | 275.00 | 54.60 | 55.15 | 57.15 | -6.85 | -11.15% | 65 | 122 | 139.75% |
| MSFT230602C00277500 | 2023-05-31 11:27AM EDT | 277.50 | 51.99 | 52.25 | 54.25 | 0.00 | - | 1 | 6 | 99.61% |
| MSFT230602C00280000 | 2023-06-01 9:58AM EDT | 280.00 | 48.00 | 50.20 | 52.05 | -2.26 | -4.50% | 4 | 202 | 126.95% |
| MSFT230602C00282500 | 2023-05-30 2:30PM EDT | 282.50 | 50.00 | 47.75 | 50.10 | 0.00 | - | 1 | 113 | 134.57% |
| MSFT230602C00285000 | 2023-06-01 11:08AM EDT | 285.00 | 43.45 | 44.60 | 47.35 | -1.38 | -3.08% | 19 | 81 | 107.32% |
| MSFT230602C00287500 | 2023-06-01 10:19AM EDT | 287.50 | 39.85 | 43.15 | 44.20 | -5.70 | -12.51% | 1 | 11 | 112.40% |
| MSFT230602C00290000 | 2023-06-01 12:43PM EDT | 290.00 | 40.90 | 39.70 | 42.25 | -0.11 | -0.27% | 8 | 174 | 96.68% |
| MSFT230602C00292500 | 2023-06-01 12:06PM EDT | 292.50 | 38.25 | 37.85 | 38.45 | -2.42 | -5.95% | 2 | 35 | 89.94% |
| MSFT230602C00295000 | 2023-05-31 3:57PM EDT | 295.00 | 32.93 | 35.55 | 35.95 | -1.35 | -3.94% | 1 | 418 | 68.36% |
| MSFT230602C00297500 | 2023-05-31 12:52PM EDT | 297.50 | 30.49 | 32.45 | 33.80 | 0.00 | - | 2 | 513 | 94.14% |
| MSFT230602C00300000 | 2023-06-01 1:06PM EDT | 300.00 | 30.87 | 30.65 | 31.85 | +1.59 | +5.43% | 45 | 657 | 86.52% |
| MSFT230602C00302500 | 2023-06-01 12:25PM EDT | 302.50 | 28.75 | 28.20 | 28.50 | +0.30 | +1.05% | 5 | 384 | 63.38% |
| MSFT230602C00305000 | 2023-06-01 1:04PM EDT | 305.00 | 26.02 | 25.75 | 26.00 | +0.83 | +3.29% | 27 | 450 | 59.96% |
| MSFT230602C00307500 | 2023-06-01 1:05PM EDT | 307.50 | 23.54 | 23.20 | 23.50 | +1.22 | +5.47% | 18 | 798 | 53.52% |
| MSFT230602C00310000 | 2023-06-01 11:28AM EDT | 310.00 | 21.48 | 20.70 | 21.15 | +0.84 | +4.07% | 88 | 2,602 | 52.05% |
| MSFT230602C00312500 | 2023-06-01 12:51PM EDT | 312.50 | 18.45 | 17.90 | 18.55 | +1.54 | +9.11% | 36 | 731 | 51.27% |
| MSFT230602C00315000 | 2023-06-01 1:03PM EDT | 315.00 | 15.90 | 15.85 | 17.05 | +1.23 | +8.38% | 186 | 5,344 | 55.37% |
| MSFT230602C00317500 | 2023-06-01 12:11PM EDT | 317.50 | 13.09 | 13.35 | 14.55 | -0.09 | -0.68% | 216 | 2,066 | 59.40% |
| MSFT230602C00320000 | 2023-06-01 1:06PM EDT | 320.00 | 11.05 | 10.75 | 11.05 | +1.55 | +16.32% | 641 | 2,044 | 33.89% |
| MSFT230602C00322500 | 2023-06-01 12:44PM EDT | 322.50 | 8.70 | 8.45 | 8.65 | +1.63 | +23.06% | 513 | 5,241 | 29.88% |
| MSFT230602C00325000 | 2023-06-01 12:59PM EDT | 325.00 | 6.00 | 6.05 | 6.35 | +1.10 | +22.45% | 3,449 | 5,271 | 26.49% |
| MSFT230602C00327500 | 2023-06-01 1:09PM EDT | 327.50 | 3.93 | 3.95 | 4.10 | +0.53 | +15.59% | 6,812 | 3,181 | 22.02% |
| MSFT230602C00330000 | 2023-06-01 1:07PM EDT | 330.00 | 2.35 | 2.26 | 2.30 | +0.25 | +11.90% | 16,347 | 6,150 | 19.87% |
| MSFT230602C00332500 | 2023-06-01 1:07PM EDT | 332.50 | 1.21 | 1.21 | 1.24 | -0.15 | -11.03% | 9,529 | 5,228 | 20.62% |
| MSFT230602C00335000 | 2023-06-01 1:08PM EDT | 335.00 | 0.61 | 0.55 | 0.57 | -0.23 | -27.38% | 7,280 | 9,436 | 20.78% |
| MSFT230602C00337500 | 2023-06-01 1:09PM EDT | 337.50 | 0.27 | 0.27 | 0.29 | -0.25 | -48.08% | 2,597 | 3,986 | 22.36% |
| MSFT230602C00340000 | 2023-06-01 1:04PM EDT | 340.00 | 0.14 | 0.14 | 0.15 | -0.24 | -63.16% | 4,183 | 7,783 | 23.98% |
| MSFT230602C00342500 | 2023-06-01 12:58PM EDT | 342.50 | 0.08 | 0.07 | 0.07 | -0.16 | -66.67% | 1,352 | 2,594 | 25.00% |
| MSFT230602C00345000 | 2023-06-01 12:55PM EDT | 345.00 | 0.05 | 0.04 | 0.05 | -0.12 | -70.59% | 1,110 | 4,003 | 27.74% |
| MSFT230602C00347500 | 2023-06-01 1:02PM EDT | 347.50 | 0.02 | 0.02 | 0.03 | -0.11 | -84.62% | 347 | 1,157 | 29.69% |
| MSFT230602C00350000 | 2023-06-01 1:04PM EDT | 350.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 576 | 3,197 | 31.64% |
| MSFT230602C00352500 | 2023-06-01 12:58PM EDT | 352.50 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 321 | 885 | 35.16% |
| MSFT230602C00355000 | 2023-06-01 11:42AM EDT | 355.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 81 | 3,147 | 38.28% |
| MSFT230602C00357500 | 2023-06-01 12:58PM EDT | 357.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 43 | 720 | 41.80% |
| MSFT230602C00360000 | 2023-06-01 11:36AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 76 | 1,368 | 42.19% |
| MSFT230602C00362500 | 2023-06-01 11:15AM EDT | 362.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 46 | 194 | 45.31% |
| MSFT230602C00365000 | 2023-06-01 11:23AM EDT | 365.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 29 | 1,281 | 47.66% |
| MSFT230602C00367500 | 2023-06-01 9:32AM EDT | 367.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 532 | 50.78% |
| MSFT230602C00370000 | 2023-06-01 9:36AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 2,095 | 50.00% |
| MSFT230602C00375000 | 2023-06-01 9:55AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 47 | 276 | 56.25% |
| MSFT230602C00380000 | 2023-05-31 9:55AM EDT | 380.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 175 | 60.94% |
| MSFT230602C00385000 | 2023-05-31 10:59AM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 1,293 | 65.63% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00150000 | 2023-04-24 2:12PM EDT | 150.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 331.25% |
| MSFT230602P00180000 | 2023-04-25 2:29PM EDT | 180.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 317.19% |
| MSFT230602P00190000 | 2023-05-12 11:19AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 23 | 225.00% |
| MSFT230602P00195000 | 2023-04-26 11:10AM EDT | 195.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 6 | 212.50% |
| MSFT230602P00200000 | 2023-05-15 10:13AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 16 | 206.25% |
| MSFT230602P00205000 | 2023-05-15 3:56PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 72 | 193.75% |
| MSFT230602P00210000 | 2023-05-12 11:52AM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 187.50% |
| MSFT230602P00215000 | 2023-05-18 11:01AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 157 | 175.00% |
| MSFT230602P00220000 | 2023-05-18 11:01AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 205 | 168.75% |
| MSFT230602P00225000 | 2023-05-30 10:43AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 122 | 159.38% |
| MSFT230602P00230000 | 2023-05-23 2:14PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 235 | 150.00% |
| MSFT230602P00235000 | 2023-05-24 3:24PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 355 | 401 | 143.75% |
| MSFT230602P00240000 | 2023-05-30 1:09PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 855 | 134.38% |
| MSFT230602P00245000 | 2023-06-01 12:54PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 454 | 125.00% |
| MSFT230602P00250000 | 2023-06-01 11:44AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 365 | 118.75% |
| MSFT230602P00255000 | 2023-06-01 11:42AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 422 | 112.50% |
| MSFT230602P00260000 | 2023-05-31 2:48PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 881 | 103.13% |
| MSFT230602P00265000 | 2023-06-01 12:23PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 520 | 96.88% |
| MSFT230602P00270000 | 2023-05-31 2:27PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 905 | 87.50% |
| MSFT230602P00272500 | 2023-05-30 10:30AM EDT | 272.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 98 | 84.38% |
| MSFT230602P00275000 | 2023-06-01 12:23PM EDT | 275.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 21 | 2,932 | 81.25% |
| MSFT230602P00277500 | 2023-06-01 10:27AM EDT | 277.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 643 | 78.13% |
| MSFT230602P00280000 | 2023-06-01 10:28AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,980 | 73.44% |
| MSFT230602P00282500 | 2023-05-31 11:33AM EDT | 282.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 188 | 68.75% |
| MSFT230602P00285000 | 2023-05-31 3:53PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 1,966 | 65.63% |
| MSFT230602P00287500 | 2023-05-31 10:27AM EDT | 287.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 435 | 62.50% |
| MSFT230602P00290000 | 2023-06-01 11:28AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 2,290 | 59.38% |
| MSFT230602P00292500 | 2023-05-31 10:06AM EDT | 292.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 758 | 56.25% |
| MSFT230602P00295000 | 2023-06-01 10:28AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 57 | 3,136 | 51.56% |
| MSFT230602P00297500 | 2023-06-01 10:58AM EDT | 297.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,283 | 51.56% |
| MSFT230602P00300000 | 2023-06-01 12:49PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 272 | 3,080 | 47.66% |
| MSFT230602P00302500 | 2023-06-01 12:58PM EDT | 302.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 119 | 1,028 | 43.75% |
| MSFT230602P00305000 | 2023-06-01 11:53AM EDT | 305.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 103 | 4,789 | 43.75% |
| MSFT230602P00307500 | 2023-06-01 12:35PM EDT | 307.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 97 | 1,403 | 39.45% |
| MSFT230602P00310000 | 2023-06-01 12:58PM EDT | 310.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 747 | 5,467 | 35.55% |
| MSFT230602P00312500 | 2023-06-01 1:01PM EDT | 312.50 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 177 | 2,017 | 33.40% |
| MSFT230602P00315000 | 2023-06-01 1:07PM EDT | 315.00 | 0.03 | 0.03 | 0.04 | -0.11 | -78.57% | 1,527 | 7,911 | 30.47% |
| MSFT230602P00317500 | 2023-06-01 1:05PM EDT | 317.50 | 0.05 | 0.04 | 0.05 | -0.15 | -75.00% | 907 | 2,865 | 26.95% |
| MSFT230602P00320000 | 2023-06-01 1:07PM EDT | 320.00 | 0.07 | 0.06 | 0.07 | -0.25 | -78.12% | 2,613 | 5,726 | 23.83% |
| MSFT230602P00322500 | 2023-06-01 1:08PM EDT | 322.50 | 0.10 | 0.10 | 0.11 | -0.50 | -83.33% | 5,240 | 4,380 | 20.80% |
| MSFT230602P00325000 | 2023-06-01 1:07PM EDT | 325.00 | 0.25 | 0.25 | 0.25 | -0.88 | -77.88% | 5,912 | 6,892 | 19.19% |
| MSFT230602P00327500 | 2023-06-01 1:07PM EDT | 327.50 | 0.60 | 0.63 | 0.66 | -1.42 | -70.30% | 4,438 | 3,800 | 18.80% |
| MSFT230602P00330000 | 2023-06-01 1:08PM EDT | 330.00 | 1.36 | 1.41 | 1.44 | -1.84 | -57.50% | 3,899 | 3,459 | 18.06% |
| MSFT230602P00332500 | 2023-06-01 1:07PM EDT | 332.50 | 2.88 | 2.86 | 2.92 | -2.17 | -42.97% | 609 | 2,975 | 19.14% |
| MSFT230602P00335000 | 2023-06-01 12:54PM EDT | 335.00 | 4.70 | 4.45 | 4.85 | -1.80 | -27.69% | 141 | 1,546 | 20.26% |
| MSFT230602P00337500 | 2023-06-01 12:30PM EDT | 337.50 | 6.75 | 6.80 | 7.05 | -1.20 | -15.09% | 151 | 1,264 | 21.09% |
| MSFT230602P00340000 | 2023-06-01 12:13PM EDT | 340.00 | 10.00 | 9.00 | 9.35 | -0.05 | -0.50% | 10 | 589 | 18.36% |
| MSFT230602P00342500 | 2023-06-01 11:45AM EDT | 342.50 | 12.80 | 10.80 | 11.70 | +0.90 | +7.56% | 1 | 282 | 0.00% |
| MSFT230602P00345000 | 2023-05-31 3:54PM EDT | 345.00 | 15.00 | 13.40 | 14.20 | 0.00 | - | 254 | 256 | 0.00% |
| MSFT230602P00350000 | 2023-06-01 9:41AM EDT | 350.00 | 22.10 | 18.10 | 19.85 | +0.40 | +1.84% | 2 | 1 | 55.57% |
| MSFT230602P00362500 | 2023-05-31 11:24AM EDT | 362.50 | 32.60 | 30.15 | 32.25 | 0.00 | - | 1 | 0 | 76.61% |
| MSFT230602P00370000 | 2023-05-31 9:48AM EDT | 370.00 | 35.45 | 38.35 | 39.85 | 0.00 | - | 1 | 2 | 93.60% |
© 2023 Yahoo. All rights reserved.