MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:175.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230616C001750002023-05-30 10:47AM EDT2023-06-16158.60149.40151.950.00-16925185.64%
MSFT230721C001750002023-05-15 3:36PM EDT2023-07-21135.47150.30152.450.00-19798.44%
MSFT230818C001750002023-05-04 12:53PM EDT2023-08-18133.25160.80163.950.00-21140.22%
MSFT230915C001750002023-04-28 10:17AM EDT2023-09-15135.60159.30161.800.00-1154112.50%
MSFT231020C001750002023-03-15 1:45PM EDT2023-10-2094.35112.15116.000.00-120.00%
MSFT240119C001750002023-06-07 9:48AM EDT2024-01-19162.56154.30156.450.00-127860.68%
MSFT240621C001750002023-06-07 12:28PM EDT2024-06-21157.50156.65160.300.00-121453.65%
MSFT241220C001750002023-06-07 3:25PM EDT2024-12-20161.05160.10164.250.00-113952.84%
MSFT250117C001750002023-06-08 11:57AM EDT2025-01-17163.93161.00165.20+18.83+12.98%11,02352.85%
MSFT250620C001750002023-05-25 12:11PM EDT2025-06-20165.43163.70168.400.00-12450.77%
MSFT251219C001750002023-05-24 10:52AM EDT2025-12-19157.87166.50171.000.00-11248.10%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230616P001750002023-05-31 1:11PM EDT2023-06-160.010.000.050.00-13,019135.16%
MSFT230721P001750002023-06-07 10:57AM EDT2023-07-210.010.002.130.00-1001,50897.68%
MSFT230818P001750002023-06-07 1:01PM EDT2023-08-180.050.030.080.00-14,36751.37%
MSFT230915P001750002023-06-07 10:13AM EDT2023-09-150.090.090.140.00-522,77248.34%
MSFT231020P001750002023-06-07 3:43PM EDT2023-10-200.230.200.250.00-7614044.73%
MSFT231117P001750002023-06-01 11:51AM EDT2023-11-170.490.350.420.00-13943.70%
MSFT231215P001750002023-06-08 10:13AM EDT2023-12-150.480.450.540.00-3541.92%
MSFT240119P001750002023-06-08 3:30PM EDT2024-01-190.660.620.71-0.03-4.35%58,47740.23%
MSFT240315P001750002023-05-08 2:40PM EDT2024-03-151.840.002.050.00-2543.77%
MSFT240621P001750002023-06-07 10:41AM EDT2024-06-211.450.703.750.00-788643.24%
MSFT241220P001750002023-06-01 9:32AM EDT2024-12-202.701.004.500.00-262437.23%
MSFT250117P001750002023-06-01 12:53PM EDT2025-01-173.681.764.600.00-61,01636.54%
MSFT250620P001750002023-05-09 3:15PM EDT2025-06-206.802.254.900.00-68833.09%
MSFT251219P001750002023-06-07 9:54AM EDT2025-12-194.705.006.250.00-1225531.71%