MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:200.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00200000 | 2023-05-26 11:35AM EDT | 2023-06-09 | 131.70 | 132.75 | 134.80 | 0.00 | - | 3 | 5 | 193.36% |
| MSFT230616C00200000 | 2023-06-06 12:47PM EDT | 2023-06-16 | 133.19 | 132.60 | 135.25 | -4.52 | -3.28% | 5 | 1,464 | 130.86% |
| MSFT230721C00200000 | 2023-06-05 12:43PM EDT | 2023-07-21 | 139.36 | 133.95 | 136.00 | 0.00 | - | 2 | 75 | 83.40% |
| MSFT230818C00200000 | 2023-06-05 10:10AM EDT | 2023-08-18 | 138.34 | 134.15 | 137.45 | 0.00 | - | 1 | 48 | 72.68% |
| MSFT230915C00200000 | 2023-06-05 2:02PM EDT | 2023-09-15 | 139.55 | 135.50 | 137.75 | 0.00 | - | 3 | 4,183 | 66.68% |
| MSFT231020C00200000 | 2023-05-23 3:33PM EDT | 2023-10-20 | 120.83 | 136.15 | 139.15 | 0.00 | - | 1 | 96 | 61.92% |
| MSFT231117C00200000 | 2023-05-03 3:21PM EDT | 2023-11-17 | 111.05 | 138.95 | 142.20 | 0.00 | - | 1 | 2 | 65.81% |
| MSFT231215C00200000 | 2023-06-02 9:44AM EDT | 2023-12-15 | 141.67 | 138.15 | 140.05 | 0.00 | - | 5 | 5 | 56.71% |
| MSFT240119C00200000 | 2023-06-06 12:04PM EDT | 2024-01-19 | 141.42 | 139.00 | 142.00 | -2.23 | -1.55% | 1 | 2,453 | 55.79% |
| MSFT240315C00200000 | 2023-05-30 1:07PM EDT | 2024-03-15 | 141.07 | 140.70 | 142.75 | 0.00 | - | 1 | 6 | 52.61% |
| MSFT240621C00200000 | 2023-06-06 12:38PM EDT | 2024-06-21 | 144.36 | 142.90 | 145.70 | +1.36 | +0.95% | 9 | 2,148 | 51.96% |
| MSFT241220C00200000 | 2023-06-02 9:41AM EDT | 2024-12-20 | 152.75 | 148.05 | 151.30 | 0.00 | - | 1 | 76 | 49.55% |
| MSFT250117C00200000 | 2023-06-06 2:23PM EDT | 2025-01-17 | 150.10 | 148.80 | 151.90 | -3.44 | -2.24% | 61 | 675 | 49.04% |
| MSFT250620C00200000 | 2023-06-01 3:32PM EDT | 2025-06-20 | 151.50 | 151.10 | 155.50 | 0.00 | - | 2 | 130 | 47.19% |
| MSFT251219C00200000 | 2023-06-06 3:53PM EDT | 2025-12-19 | 157.00 | 155.00 | 159.50 | -2.98 | -1.86% | 1 | 88 | 45.69% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00200000 | 2023-05-22 1:20PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5 | 150.00% |
| MSFT230616P00200000 | 2023-06-05 9:30AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 11,254 | 89.06% |
| MSFT230623P00200000 | 2023-05-15 11:18AM EDT | 2023-06-23 | 0.05 | 0.00 | 0.51 | 0.00 | - | - | 2 | 102.83% |
| MSFT230721P00200000 | 2023-06-06 11:11AM EDT | 2023-07-21 | 0.02 | 0.01 | 0.24 | 0.00 | - | 9 | 3,708 | 58.79% |
| MSFT230818P00200000 | 2023-06-06 12:15PM EDT | 2023-08-18 | 0.09 | 0.08 | 0.11 | -0.03 | -25.00% | 8 | 2,230 | 45.70% |
| MSFT230915P00200000 | 2023-06-06 10:12AM EDT | 2023-09-15 | 0.22 | 0.20 | 0.22 | -0.02 | -8.33% | 2 | 5,590 | 42.38% |
| MSFT231020P00200000 | 2023-06-06 11:46AM EDT | 2023-10-20 | 0.40 | 0.38 | 0.39 | +0.01 | +2.56% | 7 | 501 | 39.58% |
| MSFT231117P00200000 | 2023-06-05 2:18PM EDT | 2023-11-17 | 0.66 | 0.61 | 0.69 | +0.02 | +3.13% | 11 | 414 | 39.40% |
| MSFT231215P00200000 | 2023-06-05 11:24AM EDT | 2023-12-15 | 0.82 | 0.77 | 0.87 | 0.00 | - | 10 | 57 | 37.89% |
| MSFT240119P00200000 | 2023-06-06 2:48PM EDT | 2024-01-19 | 1.09 | 1.05 | 1.12 | +0.01 | +0.93% | 45 | 11,553 | 36.48% |
| MSFT240315P00200000 | 2023-06-06 10:20AM EDT | 2024-03-15 | 2.20 | 1.37 | 1.80 | +0.44 | +25.00% | 20 | 399 | 35.85% |
| MSFT240621P00200000 | 2023-06-06 11:23AM EDT | 2024-06-21 | 2.60 | 2.02 | 4.00 | +0.10 | +4.00% | 2 | 4,190 | 37.17% |
| MSFT241220P00200000 | 2023-06-05 12:23PM EDT | 2024-12-20 | 4.40 | 3.55 | 5.00 | 0.00 | - | 2 | 413 | 32.47% |
| MSFT250117P00200000 | 2023-06-06 1:18PM EDT | 2025-01-17 | 5.00 | 4.00 | 5.30 | +0.35 | +7.53% | 2 | 5,074 | 32.20% |
| MSFT250620P00200000 | 2023-06-02 11:38AM EDT | 2025-06-20 | 6.40 | 4.95 | 7.00 | -0.32 | -4.76% | 1 | 482 | 31.11% |
| MSFT251219P00200000 | 2023-06-05 9:32AM EDT | 2025-12-19 | 8.00 | 8.00 | 10.50 | 0.00 | - | 1 | 117 | 31.81% |
© 2023 Yahoo. All rights reserved.