MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:305.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230609C003050002023-06-08 3:47PM EDT2023-06-0920.3519.4020.90+1.86+10.06%4444691.99%
MSFT230616C003050002023-06-08 3:57PM EDT2023-06-1621.3020.7521.65+1.40+7.04%7912,28540.71%
MSFT230623C003050002023-06-08 3:35PM EDT2023-06-2321.9520.6522.15+1.60+7.86%1919133.01%
MSFT230630C003050002023-06-08 3:49PM EDT2023-06-3022.6721.5022.55+1.95+9.41%715329.25%
MSFT230707C003050002023-06-07 3:40PM EDT2023-07-0721.2922.1023.250.00-52528.31%
MSFT230714C003050002023-06-08 11:30AM EDT2023-07-1424.4523.1024.05-3.05-11.09%3728.13%
MSFT230721C003050002023-06-08 3:28PM EDT2023-07-2124.7024.5026.00+1.20+5.11%334,94131.36%
MSFT230818C003050002023-06-08 3:10PM EDT2023-08-1829.1528.6029.95+1.25+4.48%684,47632.56%
MSFT230915C003050002023-06-08 1:43PM EDT2023-09-1530.2531.1031.95-0.54-1.75%142,56730.93%
MSFT231020C003050002023-06-08 1:55PM EDT2023-10-2033.9034.0035.30-2.11-5.86%1170331.31%
MSFT231117C003050002023-06-08 3:05PM EDT2023-11-1738.0537.8538.15-7.55-16.56%91,02232.07%
MSFT231215C003050002023-06-08 12:26PM EDT2023-12-1540.7539.7040.20+2.43+6.34%129631.99%
MSFT240119C003050002023-06-08 3:37PM EDT2024-01-1943.0041.7543.05+1.62+3.91%227,14632.41%
MSFT240315C003050002023-06-07 3:25PM EDT2024-03-1546.0046.8047.650.00-533033.33%
MSFT240621C003050002023-06-08 2:30PM EDT2024-06-2153.5953.0055.65+1.58+3.04%421,10235.15%
MSFT241220C003050002023-06-01 2:39PM EDT2024-12-2069.9862.4065.800.00-36335.62%
MSFT250117C003050002023-06-07 10:00AM EDT2025-01-1769.0964.7066.450.00-566435.19%
MSFT250620C003050002023-06-08 11:50AM EDT2025-06-2072.8071.5073.75+0.13+0.18%2457135.55%
MSFT251219C003050002023-06-08 12:33PM EDT2025-12-1980.4278.1081.00+2.29+2.93%222235.65%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230609P003050002023-06-08 3:56PM EDT2023-06-090.020.010.02-0.06-75.00%2381,77950.39%
MSFT230616P003050002023-06-08 3:39PM EDT2023-06-160.300.300.32-0.25-45.45%3,90612,93227.64%
MSFT230623P003050002023-06-08 3:52PM EDT2023-06-230.660.630.82-0.50-43.10%9876825.39%
MSFT230630P003050002023-06-08 3:47PM EDT2023-06-301.121.081.31-0.49-30.43%4876524.10%
MSFT230707P003050002023-06-08 2:48PM EDT2023-07-071.521.411.49-0.29-16.02%14434421.88%
MSFT230714P003050002023-06-08 3:42PM EDT2023-07-141.951.932.02-0.47-19.42%2311721.83%
MSFT230721P003050002023-06-08 3:43PM EDT2023-07-212.502.442.52-0.46-15.54%9298,74121.71%
MSFT230818P003050002023-06-08 3:29PM EDT2023-08-185.755.655.80-0.60-9.45%4482,56624.54%
MSFT230915P003050002023-06-08 3:32PM EDT2023-09-157.357.257.45-0.75-9.26%2142,20423.73%
MSFT231020P003050002023-06-08 1:21PM EDT2023-10-209.509.259.45-0.50-5.00%2443123.37%
MSFT231117P003050002023-06-08 3:43PM EDT2023-11-1711.4011.5011.65-0.60-5.00%7948524.14%
MSFT231215P003050002023-06-08 3:53PM EDT2023-12-1512.7512.5513.25-0.03-0.23%11015924.20%
MSFT240119P003050002023-06-08 1:58PM EDT2024-01-1914.4213.9515.70+0.01+0.07%161,75924.89%
MSFT240315P003050002023-06-08 10:34AM EDT2024-03-1517.0515.8518.85-0.05-0.29%2445425.28%
MSFT240621P003050002023-06-08 12:50PM EDT2024-06-2120.3519.1020.80-0.95-4.46%2946723.37%
MSFT241220P003050002023-06-05 2:19PM EDT2024-12-2022.7225.3027.200.00-469023.48%
MSFT250117P003050002023-06-05 2:34PM EDT2025-01-1724.2026.3528.950.00-17283824.05%
MSFT250620P003050002023-06-06 11:52AM EDT2025-06-2028.3028.0532.350.00-18923.38%
MSFT251219P003050002023-06-07 10:52AM EDT2025-12-1934.0033.3035.350.00-15722.51%