MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:370.00
Callsfor16 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230616C003700002023-06-09 3:37PM EDT2023-06-160.030.030.04-0.02-40.00%556,29236.52%
MSFT230623C003700002023-06-09 3:01PM EDT2023-06-230.110.080.12-0.01-8.33%5917929.74%
MSFT230630C003700002023-06-09 3:48PM EDT2023-06-300.220.160.22+0.02+10.00%162126.66%
MSFT230707C003700002023-06-09 10:44AM EDT2023-07-070.330.240.32+0.07+26.92%416424.61%
MSFT230714C003700002023-06-09 1:11PM EDT2023-07-140.440.340.47+0.09+25.71%51723.65%
MSFT230721C003700002023-06-09 3:50PM EDT2023-07-210.570.510.58+0.08+16.33%1062,29722.51%
MSFT230818C003700002023-06-09 1:59PM EDT2023-08-182.161.972.04+0.36+20.00%1048,14923.71%
MSFT230915C003700002023-06-09 3:41PM EDT2023-09-153.303.053.25+0.34+11.49%1518,35323.16%
MSFT231020C003700002023-06-09 10:25AM EDT2023-10-205.105.055.30+0.31+6.47%471,09023.72%
MSFT231117C003700002023-06-09 12:29PM EDT2023-11-177.507.457.80+0.20+2.74%211,03125.30%
MSFT231215C003700002023-06-09 12:23PM EDT2023-12-159.209.009.45+0.20+2.22%542325.48%
MSFT240119C003700002023-06-09 2:10PM EDT2024-01-1911.9011.2011.55+1.36+12.90%145,40725.80%
MSFT240315C003700002023-06-09 3:26PM EDT2024-03-1515.8815.1515.75+1.38+9.52%928027.16%
MSFT240621C003700002023-06-09 1:32PM EDT2024-06-2122.1121.1022.85+0.86+4.05%186829.03%
MSFT241220C003700002023-06-09 10:53AM EDT2024-12-2033.2031.5533.35+2.06+6.62%279030.49%
MSFT250117C003700002023-06-08 9:35AM EDT2025-01-1733.6031.9034.10+1.15+3.54%650930.21%
MSFT250620C003700002023-06-07 10:56AM EDT2025-06-2041.0539.3543.650.00-10347432.05%
MSFT251219C003700002023-06-09 2:25PM EDT2025-12-1950.3347.1551.00-0.12-0.24%97232.26%
Putsfor16 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230616P003700002023-05-30 12:55PM EDT2023-06-1638.0541.7044.450.00-134065.55%
MSFT230623P003700002023-06-07 3:40PM EDT2023-06-2347.2542.4044.100.00-3042.81%
MSFT230707P003700002023-06-02 2:48PM EDT2023-07-0733.7341.2044.000.00-2029.48%
MSFT230721P003700002023-06-05 2:42PM EDT2023-07-2133.6042.1043.900.00-119023.38%
MSFT230818P003700002023-06-08 11:54AM EDT2023-08-1842.8042.0044.20-1.47-3.32%2619.65%
MSFT230915P003700002023-06-09 10:45AM EDT2023-09-1542.1842.4044.65-2.45-5.49%54618.23%
MSFT231020P003700002023-06-06 3:11PM EDT2023-10-2038.1142.9045.150.00-202316.98%
MSFT231117P003700002023-06-08 12:02PM EDT2023-11-1746.0044.0546.450.00-185718.08%
MSFT231215P003700002023-06-07 10:49AM EDT2023-12-1546.3145.2047.650.00-163618.63%
MSFT240119P003700002023-06-08 9:53AM EDT2024-01-1949.3045.4547.650.00-56917.12%
MSFT240315P003700002023-06-07 10:11AM EDT2024-03-1546.6647.0049.750.00-10427117.82%
MSFT240621P003700002023-06-05 11:16AM EDT2024-06-2145.6350.4052.100.00-21917.55%
MSFT241220P003700002023-06-06 3:05PM EDT2024-12-2052.3553.6557.400.00-3618.18%
MSFT250117P003700002023-06-08 12:43PM EDT2025-01-1757.6555.2058.500.00-1011718.47%
MSFT250620P003700002023-04-06 12:30PM EDT2025-06-2088.0870.9575.050.00-2025.70%
MSFT251219P003700002023-06-01 3:23PM EDT2025-12-1962.7361.5064.850.00-161718.00%