MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:175.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00175000 | 2023-05-30 10:47AM EDT | 2023-06-16 | 158.60 | 149.40 | 151.95 | 0.00 | - | 16 | 925 | 185.64% |
| MSFT230721C00175000 | 2023-05-15 3:36PM EDT | 2023-07-21 | 135.47 | 150.30 | 152.45 | 0.00 | - | 19 | 7 | 98.44% |
| MSFT230818C00175000 | 2023-05-04 12:53PM EDT | 2023-08-18 | 133.25 | 160.80 | 163.95 | 0.00 | - | 2 | 1 | 140.22% |
| MSFT230915C00175000 | 2023-04-28 10:17AM EDT | 2023-09-15 | 135.60 | 159.30 | 161.80 | 0.00 | - | 1 | 154 | 112.50% |
| MSFT231020C00175000 | 2023-03-15 1:45PM EDT | 2023-10-20 | 94.35 | 112.15 | 116.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240119C00175000 | 2023-06-07 9:48AM EDT | 2024-01-19 | 162.56 | 154.30 | 156.45 | 0.00 | - | 1 | 278 | 60.68% |
| MSFT240621C00175000 | 2023-06-07 12:28PM EDT | 2024-06-21 | 157.50 | 156.65 | 160.30 | 0.00 | - | 1 | 214 | 53.65% |
| MSFT241220C00175000 | 2023-06-07 3:25PM EDT | 2024-12-20 | 161.05 | 160.10 | 164.25 | 0.00 | - | 1 | 139 | 52.84% |
| MSFT250117C00175000 | 2023-06-08 11:57AM EDT | 2025-01-17 | 163.93 | 161.00 | 165.20 | +18.83 | +12.98% | 1 | 1,023 | 52.85% |
| MSFT250620C00175000 | 2023-05-25 12:11PM EDT | 2025-06-20 | 165.43 | 163.70 | 168.40 | 0.00 | - | 1 | 24 | 50.77% |
| MSFT251219C00175000 | 2023-05-24 10:52AM EDT | 2025-12-19 | 157.87 | 166.50 | 171.00 | 0.00 | - | 1 | 12 | 48.10% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00175000 | 2023-05-31 1:11PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3,019 | 135.16% |
| MSFT230721P00175000 | 2023-06-07 10:57AM EDT | 2023-07-21 | 0.01 | 0.00 | 2.13 | 0.00 | - | 100 | 1,508 | 97.68% |
| MSFT230818P00175000 | 2023-06-07 1:01PM EDT | 2023-08-18 | 0.05 | 0.03 | 0.08 | 0.00 | - | 1 | 4,367 | 51.37% |
| MSFT230915P00175000 | 2023-06-07 10:13AM EDT | 2023-09-15 | 0.09 | 0.09 | 0.14 | 0.00 | - | 52 | 2,772 | 48.34% |
| MSFT231020P00175000 | 2023-06-07 3:43PM EDT | 2023-10-20 | 0.23 | 0.20 | 0.25 | 0.00 | - | 76 | 140 | 44.73% |
| MSFT231117P00175000 | 2023-06-01 11:51AM EDT | 2023-11-17 | 0.49 | 0.35 | 0.42 | 0.00 | - | 1 | 39 | 43.70% |
| MSFT231215P00175000 | 2023-06-08 10:13AM EDT | 2023-12-15 | 0.48 | 0.45 | 0.54 | 0.00 | - | 3 | 5 | 41.92% |
| MSFT240119P00175000 | 2023-06-08 3:30PM EDT | 2024-01-19 | 0.66 | 0.62 | 0.71 | -0.03 | -4.35% | 5 | 8,477 | 40.23% |
| MSFT240315P00175000 | 2023-05-08 2:40PM EDT | 2024-03-15 | 1.84 | 0.00 | 2.05 | 0.00 | - | 2 | 5 | 43.77% |
| MSFT240621P00175000 | 2023-06-07 10:41AM EDT | 2024-06-21 | 1.45 | 0.70 | 3.75 | 0.00 | - | 7 | 886 | 43.24% |
| MSFT241220P00175000 | 2023-06-01 9:32AM EDT | 2024-12-20 | 2.70 | 1.00 | 4.50 | 0.00 | - | 2 | 624 | 37.23% |
| MSFT250117P00175000 | 2023-06-01 12:53PM EDT | 2025-01-17 | 3.68 | 1.76 | 4.60 | 0.00 | - | 6 | 1,016 | 36.54% |
| MSFT250620P00175000 | 2023-05-09 3:15PM EDT | 2025-06-20 | 6.80 | 2.25 | 4.90 | 0.00 | - | 6 | 88 | 33.09% |
| MSFT251219P00175000 | 2023-06-07 9:54AM EDT | 2025-12-19 | 4.70 | 5.00 | 6.25 | 0.00 | - | 12 | 255 | 31.71% |
© 2023 Yahoo. All rights reserved.