MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230602C001500002023-05-31 3:54PM EDT150.00180.15180.70180.950.00-310427.34%
MSFT230602C002200002023-05-26 3:49PM EDT220.00113.10110.60111.800.00-16279.88%
MSFT230602C002250002023-05-30 10:53AM EDT225.00109.10104.90106.600.00-44202.34%
MSFT230602C002300002023-05-30 1:22PM EDT230.00102.18100.20101.850.00-10237.11%
MSFT230602C002350002023-05-24 12:09PM EDT235.0078.7595.2096.600.00--0210.16%
MSFT230602C002400002023-05-24 1:45PM EDT240.0075.0089.8092.600.00-22227.25%
MSFT230602C002450002023-05-22 3:36PM EDT245.0076.8785.2087.450.00-11222.95%
MSFT230602C002500002023-06-01 1:05PM EDT250.0080.8780.6581.40+2.05+2.60%114188.87%
MSFT230602C002550002023-05-23 10:07AM EDT255.0065.9075.6077.000.00-113196.09%
MSFT230602C002600002023-06-01 11:47AM EDT260.0069.9569.6072.40-2.94-4.03%127163.77%
MSFT230602C002650002023-06-01 11:03AM EDT265.0063.3165.0066.80-4.67-6.87%1558143.75%
MSFT230602C002700002023-06-01 12:52PM EDT270.0060.7960.7062.30-4.41-6.76%1950168.55%
MSFT230602C002725002023-05-23 3:07PM EDT272.5043.7557.6559.450.00--1139.45%
MSFT230602C002750002023-06-01 11:34AM EDT275.0054.6055.1557.15-6.85-11.15%65122139.75%
MSFT230602C002775002023-05-31 11:27AM EDT277.5051.9952.2554.250.00-1699.61%
MSFT230602C002800002023-06-01 9:58AM EDT280.0048.0050.2052.05-2.26-4.50%4202126.95%
MSFT230602C002825002023-05-30 2:30PM EDT282.5050.0047.7550.100.00-1113134.57%
MSFT230602C002850002023-06-01 11:08AM EDT285.0043.4544.6047.35-1.38-3.08%1981107.32%
MSFT230602C002875002023-06-01 10:19AM EDT287.5039.8543.1544.20-5.70-12.51%111112.40%
MSFT230602C002900002023-06-01 12:43PM EDT290.0040.9039.7042.25-0.11-0.27%817496.68%
MSFT230602C002925002023-06-01 12:06PM EDT292.5038.2537.8538.45-2.42-5.95%23589.94%
MSFT230602C002950002023-05-31 3:57PM EDT295.0032.9335.5535.95-1.35-3.94%141868.36%
MSFT230602C002975002023-05-31 12:52PM EDT297.5030.4932.4533.800.00-251394.14%
MSFT230602C003000002023-06-01 1:06PM EDT300.0030.8730.6531.85+1.59+5.43%4565786.52%
MSFT230602C003025002023-06-01 12:25PM EDT302.5028.7528.2028.50+0.30+1.05%538463.38%
MSFT230602C003050002023-06-01 1:04PM EDT305.0026.0225.7526.00+0.83+3.29%2745059.96%
MSFT230602C003075002023-06-01 1:05PM EDT307.5023.5423.2023.50+1.22+5.47%1879853.52%
MSFT230602C003100002023-06-01 11:28AM EDT310.0021.4820.7021.15+0.84+4.07%882,60252.05%
MSFT230602C003125002023-06-01 12:51PM EDT312.5018.4517.9018.55+1.54+9.11%3673151.27%
MSFT230602C003150002023-06-01 1:03PM EDT315.0015.9015.8517.05+1.23+8.38%1865,34455.37%
MSFT230602C003175002023-06-01 12:11PM EDT317.5013.0913.3514.55-0.09-0.68%2162,06659.40%
MSFT230602C003200002023-06-01 1:06PM EDT320.0011.0510.7511.05+1.55+16.32%6412,04433.89%
MSFT230602C003225002023-06-01 12:44PM EDT322.508.708.458.65+1.63+23.06%5135,24129.88%
MSFT230602C003250002023-06-01 12:59PM EDT325.006.006.056.35+1.10+22.45%3,4495,27126.49%
MSFT230602C003275002023-06-01 1:09PM EDT327.503.933.954.10+0.53+15.59%6,8123,18122.02%
MSFT230602C003300002023-06-01 1:07PM EDT330.002.352.262.30+0.25+11.90%16,3476,15019.87%
MSFT230602C003325002023-06-01 1:07PM EDT332.501.211.211.24-0.15-11.03%9,5295,22820.62%
MSFT230602C003350002023-06-01 1:08PM EDT335.000.610.550.57-0.23-27.38%7,2809,43620.78%
MSFT230602C003375002023-06-01 1:09PM EDT337.500.270.270.29-0.25-48.08%2,5973,98622.36%
MSFT230602C003400002023-06-01 1:04PM EDT340.000.140.140.15-0.24-63.16%4,1837,78323.98%
MSFT230602C003425002023-06-01 12:58PM EDT342.500.080.070.07-0.16-66.67%1,3522,59425.00%
MSFT230602C003450002023-06-01 12:55PM EDT345.000.050.040.05-0.12-70.59%1,1104,00327.74%
MSFT230602C003475002023-06-01 1:02PM EDT347.500.020.020.03-0.11-84.62%3471,15729.69%
MSFT230602C003500002023-06-01 1:04PM EDT350.000.020.010.02-0.07-77.78%5763,19731.64%
MSFT230602C003525002023-06-01 12:58PM EDT352.500.020.010.02-0.06-75.00%32188535.16%
MSFT230602C003550002023-06-01 11:42AM EDT355.000.010.010.02-0.05-83.33%813,14738.28%
MSFT230602C003575002023-06-01 12:58PM EDT357.500.010.010.02-0.04-80.00%4372041.80%
MSFT230602C003600002023-06-01 11:36AM EDT360.000.010.000.01-0.02-66.67%761,36842.19%
MSFT230602C003625002023-06-01 11:15AM EDT362.500.010.000.01-0.02-66.67%4619445.31%
MSFT230602C003650002023-06-01 11:23AM EDT365.000.010.000.01-0.01-50.00%291,28147.66%
MSFT230602C003675002023-06-01 9:32AM EDT367.500.010.000.01-0.01-50.00%1053250.78%
MSFT230602C003700002023-06-01 9:36AM EDT370.000.010.000.010.00-482,09550.00%
MSFT230602C003750002023-06-01 9:55AM EDT375.000.010.000.01-0.01-50.00%4727656.25%
MSFT230602C003800002023-05-31 9:55AM EDT380.000.020.000.010.00-1417560.94%
MSFT230602C003850002023-05-31 10:59AM EDT385.000.010.000.010.00-811,29365.63%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230602P001500002023-04-24 2:12PM EDT150.000.020.000.020.00-23331.25%
MSFT230602P001800002023-04-25 2:29PM EDT180.000.070.000.170.00-11317.19%
MSFT230602P001900002023-05-12 11:19AM EDT190.000.010.000.010.00-323225.00%
MSFT230602P001950002023-04-26 11:10AM EDT195.000.020.000.010.00--6212.50%
MSFT230602P002000002023-05-15 10:13AM EDT200.000.010.000.010.00-416206.25%
MSFT230602P002050002023-05-15 3:56PM EDT205.000.010.000.010.00-1072193.75%
MSFT230602P002100002023-05-12 11:52AM EDT210.000.020.000.010.00-121187.50%
MSFT230602P002150002023-05-18 11:01AM EDT215.000.010.000.010.00-1157175.00%
MSFT230602P002200002023-05-18 11:01AM EDT220.000.010.000.010.00-1205168.75%
MSFT230602P002250002023-05-30 10:43AM EDT225.000.010.000.010.00-2122159.38%
MSFT230602P002300002023-05-23 2:14PM EDT230.000.010.000.010.00-3235150.00%
MSFT230602P002350002023-05-24 3:24PM EDT235.000.010.000.010.00-355401143.75%
MSFT230602P002400002023-05-30 1:09PM EDT240.000.010.000.010.00-3855134.38%
MSFT230602P002450002023-06-01 12:54PM EDT245.000.010.000.010.00-10454125.00%
MSFT230602P002500002023-06-01 11:44AM EDT250.000.010.000.010.00-12365118.75%
MSFT230602P002550002023-06-01 11:42AM EDT255.000.010.000.010.00-1422112.50%
MSFT230602P002600002023-05-31 2:48PM EDT260.000.010.000.010.00-1881103.13%
MSFT230602P002650002023-06-01 12:23PM EDT265.000.010.000.010.00-2052096.88%
MSFT230602P002700002023-05-31 2:27PM EDT270.000.010.000.010.00-990587.50%
MSFT230602P002725002023-05-30 10:30AM EDT272.500.010.000.010.00-219884.38%
MSFT230602P002750002023-06-01 12:23PM EDT275.000.020.000.01+0.01+100.00%212,93281.25%
MSFT230602P002775002023-06-01 10:27AM EDT277.500.010.000.010.00-164378.13%
MSFT230602P002800002023-06-01 10:28AM EDT280.000.010.000.010.00-21,98073.44%
MSFT230602P002825002023-05-31 11:33AM EDT282.500.010.000.010.00-118868.75%
MSFT230602P002850002023-05-31 3:53PM EDT285.000.010.000.010.00-791,96665.63%
MSFT230602P002875002023-05-31 10:27AM EDT287.500.010.000.010.00-1543562.50%
MSFT230602P002900002023-06-01 11:28AM EDT290.000.010.000.01-0.01-50.00%102,29059.38%
MSFT230602P002925002023-05-31 10:06AM EDT292.500.010.000.010.00-275856.25%
MSFT230602P002950002023-06-01 10:28AM EDT295.000.010.000.01-0.01-50.00%573,13651.56%
MSFT230602P002975002023-06-01 10:58AM EDT297.500.010.000.010.00-231,28351.56%
MSFT230602P003000002023-06-01 12:49PM EDT300.000.010.000.01-0.01-50.00%2723,08047.66%
MSFT230602P003025002023-06-01 12:58PM EDT302.500.010.000.01-0.02-66.67%1191,02843.75%
MSFT230602P003050002023-06-01 11:53AM EDT305.000.020.000.02-0.02-50.00%1034,78943.75%
MSFT230602P003075002023-06-01 12:35PM EDT307.500.020.010.02-0.03-60.00%971,40339.45%
MSFT230602P003100002023-06-01 12:58PM EDT310.000.010.010.02-0.05-83.33%7475,46735.55%
MSFT230602P003125002023-06-01 1:01PM EDT312.500.020.020.03-0.07-77.78%1772,01733.40%
MSFT230602P003150002023-06-01 1:07PM EDT315.000.030.030.04-0.11-78.57%1,5277,91130.47%
MSFT230602P003175002023-06-01 1:05PM EDT317.500.050.040.05-0.15-75.00%9072,86526.95%
MSFT230602P003200002023-06-01 1:07PM EDT320.000.070.060.07-0.25-78.12%2,6135,72623.83%
MSFT230602P003225002023-06-01 1:08PM EDT322.500.100.100.11-0.50-83.33%5,2404,38020.80%
MSFT230602P003250002023-06-01 1:07PM EDT325.000.250.250.25-0.88-77.88%5,9126,89219.19%
MSFT230602P003275002023-06-01 1:07PM EDT327.500.600.630.66-1.42-70.30%4,4383,80018.80%
MSFT230602P003300002023-06-01 1:08PM EDT330.001.361.411.44-1.84-57.50%3,8993,45918.06%
MSFT230602P003325002023-06-01 1:07PM EDT332.502.882.862.92-2.17-42.97%6092,97519.14%
MSFT230602P003350002023-06-01 12:54PM EDT335.004.704.454.85-1.80-27.69%1411,54620.26%
MSFT230602P003375002023-06-01 12:30PM EDT337.506.756.807.05-1.20-15.09%1511,26421.09%
MSFT230602P003400002023-06-01 12:13PM EDT340.0010.009.009.35-0.05-0.50%1058918.36%
MSFT230602P003425002023-06-01 11:45AM EDT342.5012.8010.8011.70+0.90+7.56%12820.00%
MSFT230602P003450002023-05-31 3:54PM EDT345.0015.0013.4014.200.00-2542560.00%
MSFT230602P003500002023-06-01 9:41AM EDT350.0022.1018.1019.85+0.40+1.84%2155.57%
MSFT230602P003625002023-05-31 11:24AM EDT362.5032.6030.1532.250.00-1076.61%
MSFT230602P003700002023-05-31 9:48AM EDT370.0035.4538.3539.850.00-1293.60%