MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:240.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00240000 | 2023-06-05 10:53AM EDT | 2023-06-16 | 98.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3,877 | 0.00% |
| MSFT230623C00240000 | 2023-05-19 9:30AM EDT | 2023-06-23 | 78.52 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MSFT230630C00240000 | 2023-05-12 9:36AM EDT | 2023-06-30 | 70.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MSFT230707C00240000 | 2023-05-26 3:48PM EDT | 2023-07-07 | 94.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT230721C00240000 | 2023-06-05 11:14AM EDT | 2023-07-21 | 98.77 | 0.00 | 0.00 | 0.00 | - | 4 | 2,164 | 0.00% |
| MSFT230818C00240000 | 2023-05-24 12:57PM EDT | 2023-08-18 | 78.07 | 0.00 | 0.00 | 0.00 | - | 2 | 631 | 0.00% |
| MSFT230915C00240000 | 2023-06-05 11:14AM EDT | 2023-09-15 | 100.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1,577 | 0.00% |
| MSFT231020C00240000 | 2023-06-01 12:27PM EDT | 2023-10-20 | 97.11 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| MSFT231117C00240000 | 2023-05-31 9:41AM EDT | 2023-11-17 | 102.27 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| MSFT240119C00240000 | 2023-06-05 12:21PM EDT | 2024-01-19 | 107.60 | 0.00 | 0.00 | 0.00 | - | 3 | 2,404 | 0.00% |
| MSFT240315C00240000 | 2023-05-30 2:43PM EDT | 2024-03-15 | 106.11 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| MSFT240621C00240000 | 2023-05-30 3:01PM EDT | 2024-06-21 | 109.50 | 0.00 | 0.00 | 0.00 | - | 10 | 665 | 0.00% |
| MSFT241220C00240000 | 2023-05-01 1:46PM EDT | 2024-12-20 | 93.92 | 112.00 | 114.75 | 0.00 | - | 10 | 138 | 38.28% |
| MSFT250117C00240000 | 2023-06-05 3:20PM EDT | 2025-01-17 | 121.00 | 0.00 | 0.00 | 0.00 | - | 8 | 851 | 0.00% |
| MSFT250620C00240000 | 2023-06-05 9:52AM EDT | 2025-06-20 | 124.50 | 0.00 | 0.00 | 0.00 | - | 1 | 245 | 0.00% |
| MSFT251219C00240000 | 2023-05-30 11:53AM EDT | 2025-12-19 | 129.00 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00240000 | 2023-06-02 10:44AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 457 | 50.00% |
| MSFT230616P00240000 | 2023-06-05 3:42PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 7,553 | 50.00% |
| MSFT230623P00240000 | 2023-06-01 1:19PM EDT | 2023-06-23 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 127 | 25.00% |
| MSFT230630P00240000 | 2023-06-01 9:45AM EDT | 2023-06-30 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 25.00% |
| MSFT230707P00240000 | 2023-05-31 12:24PM EDT | 2023-07-07 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MSFT230721P00240000 | 2023-06-05 3:43PM EDT | 2023-07-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 6,119 | 25.00% |
| MSFT230818P00240000 | 2023-06-05 12:59PM EDT | 2023-08-18 | 0.45 | 0.00 | 0.00 | 0.00 | - | 97 | 1,774 | 12.50% |
| MSFT230915P00240000 | 2023-06-05 3:16PM EDT | 2023-09-15 | 0.75 | 0.00 | 0.00 | 0.00 | - | 51 | 5,419 | 12.50% |
| MSFT231020P00240000 | 2023-06-05 10:59AM EDT | 2023-10-20 | 1.23 | 0.00 | 0.00 | 0.00 | - | 3 | 832 | 12.50% |
| MSFT231117P00240000 | 2023-06-05 9:50AM EDT | 2023-11-17 | 1.98 | 0.00 | 0.00 | 0.00 | - | 11 | 714 | 12.50% |
| MSFT231215P00240000 | 2023-06-02 2:15PM EDT | 2023-12-15 | 2.52 | 0.00 | 0.00 | 0.00 | - | 13 | 128 | 12.50% |
| MSFT240119P00240000 | 2023-06-05 2:18PM EDT | 2024-01-19 | 2.82 | 0.00 | 0.00 | 0.00 | - | 197 | 7,828 | 6.25% |
| MSFT240315P00240000 | 2023-06-02 10:59AM EDT | 2024-03-15 | 4.50 | 0.00 | 0.00 | 0.00 | - | 50 | 162 | 6.25% |
| MSFT240621P00240000 | 2023-06-05 3:46PM EDT | 2024-06-21 | 5.80 | 0.00 | 0.00 | 0.00 | - | 21 | 2,305 | 6.25% |
| MSFT241220P00240000 | 2023-06-05 1:39PM EDT | 2024-12-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 884 | 6.25% |
| MSFT250117P00240000 | 2023-06-05 3:21PM EDT | 2025-01-17 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 2,707 | 6.25% |
| MSFT250620P00240000 | 2023-06-02 12:18PM EDT | 2025-06-20 | 12.48 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 6.25% |
| MSFT251219P00240000 | 2023-05-31 2:13PM EDT | 2025-12-19 | 16.00 | 0.00 | 0.00 | 0.00 | - | 16 | 112 | 3.13% |
© 2023 Yahoo. All rights reserved.