MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:170.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00170000 | 2023-05-30 10:50AM EDT | 2023-06-16 | 164.10 | 164.70 | 166.70 | 0.00 | - | 7 | 172 | 159.77% |
| MSFT230630C00170000 | 2023-05-16 9:42AM EDT | 2023-06-30 | 142.60 | 165.20 | 167.10 | 0.00 | - | - | 5 | 126.81% |
| MSFT230721C00170000 | 2023-06-02 11:16AM EDT | 2023-07-21 | 165.56 | 165.10 | 167.40 | +7.59 | +4.80% | 1 | 505 | 97.07% |
| MSFT230818C00170000 | 2023-06-02 11:16AM EDT | 2023-08-18 | 166.21 | 165.75 | 168.95 | +17.96 | +12.11% | 1 | 2 | 89.78% |
| MSFT230915C00170000 | 2023-05-31 11:18AM EDT | 2023-09-15 | 162.00 | 165.90 | 169.25 | 0.00 | - | 3 | 353 | 78.48% |
| MSFT240119C00170000 | 2023-06-02 2:18PM EDT | 2024-01-19 | 170.00 | 168.80 | 172.45 | +13.50 | +8.63% | 1 | 1,880 | 64.77% |
| MSFT240315C00170000 | 2023-05-04 2:11PM EDT | 2024-03-15 | 142.87 | 169.80 | 173.30 | 0.00 | - | 1 | 0 | 60.69% |
| MSFT240621C00170000 | 2023-05-12 10:32AM EDT | 2024-06-21 | 145.50 | 171.60 | 175.90 | 0.00 | - | 1 | 112 | 57.24% |
| MSFT241220C00170000 | 2023-03-15 12:28PM EDT | 2024-12-20 | 106.25 | 126.00 | 129.95 | 0.00 | - | - | 2 | 0.00% |
| MSFT250117C00170000 | 2023-05-30 11:12AM EDT | 2025-01-17 | 176.20 | 175.50 | 180.00 | 0.00 | - | 1 | 1,422 | 52.25% |
| MSFT250620C00170000 | 2023-05-31 11:54AM EDT | 2025-06-20 | 175.47 | 178.00 | 182.00 | 0.00 | - | 50 | 298 | 51.84% |
| MSFT251219C00170000 | 2023-06-02 2:01PM EDT | 2025-12-19 | 181.65 | 180.50 | 185.00 | +2.65 | +1.48% | 1 | 18 | 49.63% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00170000 | 2023-05-26 11:07AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,395 | 106.25% |
| MSFT230630P00170000 | 2023-05-12 12:10PM EDT | 2023-06-30 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 1 | 81.25% |
| MSFT230721P00170000 | 2023-06-01 10:40AM EDT | 2023-07-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 464 | 60.94% |
| MSFT230818P00170000 | 2023-06-02 3:48PM EDT | 2023-08-18 | 0.04 | 0.01 | 0.05 | -0.03 | -42.86% | 14 | 1,952 | 51.37% |
| MSFT230915P00170000 | 2023-06-02 3:46PM EDT | 2023-09-15 | 0.10 | 0.05 | 0.11 | -0.12 | -54.55% | 408 | 1,124 | 50.00% |
| MSFT231020P00170000 | 2023-06-01 1:50PM EDT | 2023-10-20 | 0.21 | 0.12 | 0.19 | 0.00 | - | 2 | 127 | 46.09% |
| MSFT231117P00170000 | 2023-05-25 12:14PM EDT | 2023-11-17 | 0.52 | 0.26 | 0.33 | 0.00 | - | 2 | 84 | 45.17% |
| MSFT231215P00170000 | 2023-05-31 3:59PM EDT | 2023-12-15 | 0.51 | 0.34 | 0.43 | +0.51 | - | - | 4 | 43.38% |
| MSFT240119P00170000 | 2023-06-01 3:59PM EDT | 2024-01-19 | 0.61 | 0.44 | 0.55 | 0.00 | - | 4 | 2,627 | 41.41% |
| MSFT240315P00170000 | 2023-05-31 9:58AM EDT | 2024-03-15 | 1.86 | 0.00 | 1.08 | 0.00 | - | 1 | 315 | 41.44% |
| MSFT240621P00170000 | 2023-06-01 3:34PM EDT | 2024-06-21 | 1.60 | 0.00 | 2.97 | 0.00 | - | 40 | 1,548 | 43.71% |
| MSFT241220P00170000 | 2023-05-26 11:46AM EDT | 2024-12-20 | 2.27 | 0.50 | 3.25 | 0.00 | - | 6 | 244 | 36.75% |
| MSFT250117P00170000 | 2023-06-01 1:05PM EDT | 2025-01-17 | 3.39 | 2.01 | 3.40 | 0.00 | - | 9 | 1,493 | 36.25% |
| MSFT250620P00170000 | 2023-05-24 12:50PM EDT | 2025-06-20 | 5.45 | 2.35 | 6.00 | 0.00 | - | 4 | 139 | 37.31% |
| MSFT251219P00170000 | 2023-05-31 10:39AM EDT | 2025-12-19 | 5.70 | 2.70 | 5.40 | 0.00 | - | 1 | 49 | 32.52% |
© 2023 Yahoo. All rights reserved.