MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:165.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00165000 | 2023-05-30 9:53AM EDT | 2023-06-16 | 167.25 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MSFT230721C00165000 | 2023-05-18 10:40AM EDT | 2023-07-21 | 153.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230818C00165000 | 2023-05-26 9:30AM EDT | 2023-08-18 | 163.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230915C00165000 | 2022-12-14 3:47PM EDT | 2023-09-15 | 98.57 | 78.85 | 82.25 | 0.00 | - | 19 | 279 | 0.00% |
| MSFT231020C00165000 | 2023-05-16 2:06PM EDT | 2023-10-20 | 150.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT231117C00165000 | 2023-04-13 1:17PM EDT | 2023-11-17 | 128.00 | 146.40 | 148.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240119C00165000 | 2023-06-01 3:37PM EDT | 2024-01-19 | 171.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00165000 | 2023-05-15 12:32PM EDT | 2024-06-21 | 149.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT241220C00165000 | 2023-04-28 11:02AM EDT | 2024-12-20 | 149.60 | 177.90 | 181.95 | 0.00 | - | 1 | 1 | 54.92% |
| MSFT250117C00165000 | 2023-04-18 1:08PM EDT | 2025-01-17 | 135.93 | 163.50 | 167.75 | 0.00 | - | 1 | 284 | 22.17% |
| MSFT250620C00165000 | 2023-04-05 12:27PM EDT | 2025-06-20 | 133.23 | 157.00 | 162.00 | 0.00 | - | 1 | 30 | 0.00% |
| MSFT251219C00165000 | 2023-03-14 11:22AM EDT | 2025-12-19 | 114.50 | 139.05 | 143.50 | 0.00 | - | - | 0 | 0.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00165000 | 2023-05-26 1:31PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT230721P00165000 | 2023-06-01 10:41AM EDT | 2023-07-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT230818P00165000 | 2023-06-01 10:58AM EDT | 2023-08-18 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT230915P00165000 | 2023-05-26 3:44PM EDT | 2023-09-15 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT231020P00165000 | 2023-05-22 11:24AM EDT | 2023-10-20 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT231117P00165000 | 2023-05-31 12:12PM EDT | 2023-11-17 | 0.34 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MSFT240119P00165000 | 2023-06-01 3:21PM EDT | 2024-01-19 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240315P00165000 | 2023-05-24 12:59PM EDT | 2024-03-15 | 1.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT240621P00165000 | 2023-05-31 9:36AM EDT | 2024-06-21 | 2.71 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| MSFT241220P00165000 | 2023-06-01 9:32AM EDT | 2024-12-20 | 2.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250117P00165000 | 2023-05-30 3:41PM EDT | 2025-01-17 | 2.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250620P00165000 | 2023-05-26 12:02PM EDT | 2025-06-20 | 4.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT251219P00165000 | 2023-05-31 9:30AM EDT | 2025-12-19 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.