MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:300.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00300000 | 2023-06-08 3:35PM EDT | 2023-06-09 | 25.75 | 24.45 | 26.40 | +2.76 | +12.01% | 34 | 284 | 82.91% |
| MSFT230616C00300000 | 2023-06-08 3:56PM EDT | 2023-06-16 | 25.75 | 25.30 | 26.30 | +1.35 | +5.53% | 1,865 | 13,420 | 43.90% |
| MSFT230623C00300000 | 2023-06-08 3:49PM EDT | 2023-06-23 | 26.43 | 25.40 | 27.00 | +2.05 | +8.41% | 23 | 159 | 37.43% |
| MSFT230630C00300000 | 2023-06-08 3:49PM EDT | 2023-06-30 | 27.38 | 26.10 | 28.10 | +2.03 | +8.01% | 8 | 114 | 36.69% |
| MSFT230707C00300000 | 2023-06-08 12:47PM EDT | 2023-07-07 | 27.45 | 26.70 | 28.40 | -1.85 | -6.31% | 6 | 155 | 33.22% |
| MSFT230714C00300000 | 2023-06-07 11:42AM EDT | 2023-07-14 | 29.25 | 27.65 | 28.65 | 0.00 | - | 1 | 31 | 30.73% |
| MSFT230721C00300000 | 2023-06-08 3:49PM EDT | 2023-07-21 | 29.11 | 28.15 | 30.20 | +1.08 | +3.85% | 152 | 9,597 | 33.01% |
| MSFT230818C00300000 | 2023-06-08 3:45PM EDT | 2023-08-18 | 32.75 | 32.60 | 33.95 | +0.64 | +1.99% | 29 | 5,559 | 33.97% |
| MSFT230915C00300000 | 2023-06-08 3:21PM EDT | 2023-09-15 | 35.22 | 33.35 | 35.25 | +1.62 | +4.82% | 26 | 34,425 | 31.06% |
| MSFT231020C00300000 | 2023-06-08 2:47PM EDT | 2023-10-20 | 38.40 | 38.40 | 38.90 | +1.10 | +2.95% | 24 | 1,783 | 32.08% |
| MSFT231117C00300000 | 2023-06-08 2:09PM EDT | 2023-11-17 | 40.76 | 41.15 | 42.30 | -0.19 | -0.46% | 1 | 925 | 33.62% |
| MSFT231215C00300000 | 2023-06-08 3:42PM EDT | 2023-12-15 | 43.90 | 42.95 | 43.90 | +0.40 | +0.92% | 8 | 91 | 32.94% |
| MSFT240119C00300000 | 2023-06-08 3:28PM EDT | 2024-01-19 | 46.25 | 46.10 | 47.20 | +0.92 | +2.03% | 73 | 21,819 | 33.85% |
| MSFT240315C00300000 | 2023-06-08 3:56PM EDT | 2024-03-15 | 50.25 | 50.00 | 50.80 | +0.25 | +0.50% | 1 | 539 | 33.76% |
| MSFT240621C00300000 | 2023-06-08 3:07PM EDT | 2024-06-21 | 57.00 | 54.55 | 57.45 | +1.34 | +2.41% | 15 | 3,073 | 34.54% |
| MSFT241220C00300000 | 2023-06-07 1:45PM EDT | 2024-12-20 | 66.65 | 66.20 | 68.10 | 0.00 | - | 7 | 405 | 35.56% |
| MSFT250117C00300000 | 2023-06-08 11:28AM EDT | 2025-01-17 | 68.80 | 67.80 | 69.05 | +2.00 | +2.99% | 2 | 1,370 | 35.33% |
| MSFT250620C00300000 | 2023-06-08 1:41PM EDT | 2025-06-20 | 74.95 | 74.65 | 77.20 | -1.30 | -1.70% | 1 | 816 | 36.24% |
| MSFT251219C00300000 | 2023-06-08 3:16PM EDT | 2025-12-19 | 83.00 | 80.50 | 84.00 | +2.45 | +3.04% | 44 | 432 | 36.08% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00300000 | 2023-06-08 3:37PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 528 | 3,358 | 53.13% |
| MSFT230616P00300000 | 2023-06-08 3:59PM EDT | 2023-06-16 | 0.21 | 0.20 | 0.21 | -0.14 | -40.00% | 226 | 9,637 | 30.62% |
| MSFT230623P00300000 | 2023-06-08 3:25PM EDT | 2023-06-23 | 0.41 | 0.41 | 0.59 | -0.27 | -39.71% | 108 | 839 | 27.71% |
| MSFT230630P00300000 | 2023-06-08 3:53PM EDT | 2023-06-30 | 0.76 | 0.74 | 0.79 | -0.39 | -33.91% | 106 | 2,164 | 24.60% |
| MSFT230707P00300000 | 2023-06-08 3:08PM EDT | 2023-07-07 | 1.02 | 0.99 | 1.10 | -0.38 | -27.14% | 61 | 369 | 23.43% |
| MSFT230714P00300000 | 2023-06-08 2:29PM EDT | 2023-07-14 | 1.52 | 1.39 | 1.49 | -0.32 | -17.39% | 8 | 179 | 23.00% |
| MSFT230721P00300000 | 2023-06-08 3:51PM EDT | 2023-07-21 | 1.90 | 1.84 | 1.91 | -0.41 | -17.75% | 559 | 6,726 | 22.80% |
| MSFT230818P00300000 | 2023-06-08 3:29PM EDT | 2023-08-18 | 4.70 | 4.70 | 4.80 | -0.55 | -10.48% | 223 | 4,472 | 25.37% |
| MSFT230915P00300000 | 2023-06-08 3:59PM EDT | 2023-09-15 | 6.23 | 6.15 | 6.30 | -0.50 | -7.43% | 60 | 4,482 | 24.40% |
| MSFT231020P00300000 | 2023-06-08 2:51PM EDT | 2023-10-20 | 8.20 | 8.05 | 8.25 | -0.55 | -6.29% | 1,117 | 3,678 | 24.06% |
| MSFT231117P00300000 | 2023-06-08 2:50PM EDT | 2023-11-17 | 10.25 | 10.20 | 10.35 | -0.39 | -3.67% | 91 | 415 | 24.79% |
| MSFT231215P00300000 | 2023-06-08 3:35PM EDT | 2023-12-15 | 11.40 | 11.30 | 11.90 | -0.40 | -3.39% | 19 | 1,069 | 24.82% |
| MSFT240119P00300000 | 2023-06-08 3:44PM EDT | 2024-01-19 | 12.60 | 12.60 | 12.85 | -0.65 | -4.91% | 44 | 12,970 | 23.89% |
| MSFT240315P00300000 | 2023-06-08 11:37AM EDT | 2024-03-15 | 15.20 | 15.15 | 15.65 | -0.46 | -2.94% | 259 | 578 | 24.17% |
| MSFT240621P00300000 | 2023-06-08 12:50PM EDT | 2024-06-21 | 18.70 | 17.35 | 19.00 | -0.35 | -1.84% | 30 | 894 | 23.65% |
| MSFT241220P00300000 | 2023-06-05 12:45PM EDT | 2024-12-20 | 21.75 | 23.55 | 25.45 | 0.00 | - | 43 | 117 | 23.85% |
| MSFT250117P00300000 | 2023-06-08 1:14PM EDT | 2025-01-17 | 24.96 | 24.75 | 25.95 | -0.34 | -1.34% | 6 | 1,940 | 23.61% |
| MSFT250620P00300000 | 2023-06-08 9:45AM EDT | 2025-06-20 | 29.18 | 27.25 | 29.90 | +2.73 | +10.32% | 4 | 133 | 23.35% |
| MSFT251219P00300000 | 2023-06-06 2:25PM EDT | 2025-12-19 | 31.00 | 31.30 | 33.95 | 0.00 | - | 3 | 325 | 23.06% |
© 2023 Yahoo. All rights reserved.