MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:300.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230609C003000002023-06-08 3:35PM EDT2023-06-0925.7524.4526.40+2.76+12.01%3428482.91%
MSFT230616C003000002023-06-08 3:56PM EDT2023-06-1625.7525.3026.30+1.35+5.53%1,86513,42043.90%
MSFT230623C003000002023-06-08 3:49PM EDT2023-06-2326.4325.4027.00+2.05+8.41%2315937.43%
MSFT230630C003000002023-06-08 3:49PM EDT2023-06-3027.3826.1028.10+2.03+8.01%811436.69%
MSFT230707C003000002023-06-08 12:47PM EDT2023-07-0727.4526.7028.40-1.85-6.31%615533.22%
MSFT230714C003000002023-06-07 11:42AM EDT2023-07-1429.2527.6528.650.00-13130.73%
MSFT230721C003000002023-06-08 3:49PM EDT2023-07-2129.1128.1530.20+1.08+3.85%1529,59733.01%
MSFT230818C003000002023-06-08 3:45PM EDT2023-08-1832.7532.6033.95+0.64+1.99%295,55933.97%
MSFT230915C003000002023-06-08 3:21PM EDT2023-09-1535.2233.3535.25+1.62+4.82%2634,42531.06%
MSFT231020C003000002023-06-08 2:47PM EDT2023-10-2038.4038.4038.90+1.10+2.95%241,78332.08%
MSFT231117C003000002023-06-08 2:09PM EDT2023-11-1740.7641.1542.30-0.19-0.46%192533.62%
MSFT231215C003000002023-06-08 3:42PM EDT2023-12-1543.9042.9543.90+0.40+0.92%89132.94%
MSFT240119C003000002023-06-08 3:28PM EDT2024-01-1946.2546.1047.20+0.92+2.03%7321,81933.85%
MSFT240315C003000002023-06-08 3:56PM EDT2024-03-1550.2550.0050.80+0.25+0.50%153933.76%
MSFT240621C003000002023-06-08 3:07PM EDT2024-06-2157.0054.5557.45+1.34+2.41%153,07334.54%
MSFT241220C003000002023-06-07 1:45PM EDT2024-12-2066.6566.2068.100.00-740535.56%
MSFT250117C003000002023-06-08 11:28AM EDT2025-01-1768.8067.8069.05+2.00+2.99%21,37035.33%
MSFT250620C003000002023-06-08 1:41PM EDT2025-06-2074.9574.6577.20-1.30-1.70%181636.24%
MSFT251219C003000002023-06-08 3:16PM EDT2025-12-1983.0080.5084.00+2.45+3.04%4443236.08%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230609P003000002023-06-08 3:37PM EDT2023-06-090.010.000.01-0.03-75.00%5283,35853.13%
MSFT230616P003000002023-06-08 3:59PM EDT2023-06-160.210.200.21-0.14-40.00%2269,63730.62%
MSFT230623P003000002023-06-08 3:25PM EDT2023-06-230.410.410.59-0.27-39.71%10883927.71%
MSFT230630P003000002023-06-08 3:53PM EDT2023-06-300.760.740.79-0.39-33.91%1062,16424.60%
MSFT230707P003000002023-06-08 3:08PM EDT2023-07-071.020.991.10-0.38-27.14%6136923.43%
MSFT230714P003000002023-06-08 2:29PM EDT2023-07-141.521.391.49-0.32-17.39%817923.00%
MSFT230721P003000002023-06-08 3:51PM EDT2023-07-211.901.841.91-0.41-17.75%5596,72622.80%
MSFT230818P003000002023-06-08 3:29PM EDT2023-08-184.704.704.80-0.55-10.48%2234,47225.37%
MSFT230915P003000002023-06-08 3:59PM EDT2023-09-156.236.156.30-0.50-7.43%604,48224.40%
MSFT231020P003000002023-06-08 2:51PM EDT2023-10-208.208.058.25-0.55-6.29%1,1173,67824.06%
MSFT231117P003000002023-06-08 2:50PM EDT2023-11-1710.2510.2010.35-0.39-3.67%9141524.79%
MSFT231215P003000002023-06-08 3:35PM EDT2023-12-1511.4011.3011.90-0.40-3.39%191,06924.82%
MSFT240119P003000002023-06-08 3:44PM EDT2024-01-1912.6012.6012.85-0.65-4.91%4412,97023.89%
MSFT240315P003000002023-06-08 11:37AM EDT2024-03-1515.2015.1515.65-0.46-2.94%25957824.17%
MSFT240621P003000002023-06-08 12:50PM EDT2024-06-2118.7017.3519.00-0.35-1.84%3089423.65%
MSFT241220P003000002023-06-05 12:45PM EDT2024-12-2021.7523.5525.450.00-4311723.85%
MSFT250117P003000002023-06-08 1:14PM EDT2025-01-1724.9624.7525.95-0.34-1.34%61,94023.61%
MSFT250620P003000002023-06-08 9:45AM EDT2025-06-2029.1827.2529.90+2.73+10.32%413323.35%
MSFT251219P003000002023-06-06 2:25PM EDT2025-12-1931.0031.3033.950.00-332523.06%