MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:370.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00370000 | 2023-06-09 3:37PM EDT | 2023-06-16 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 55 | 6,292 | 36.52% |
| MSFT230623C00370000 | 2023-06-09 3:01PM EDT | 2023-06-23 | 0.11 | 0.08 | 0.12 | -0.01 | -8.33% | 59 | 179 | 29.74% |
| MSFT230630C00370000 | 2023-06-09 3:48PM EDT | 2023-06-30 | 0.22 | 0.16 | 0.22 | +0.02 | +10.00% | 1 | 621 | 26.66% |
| MSFT230707C00370000 | 2023-06-09 10:44AM EDT | 2023-07-07 | 0.33 | 0.24 | 0.32 | +0.07 | +26.92% | 4 | 164 | 24.61% |
| MSFT230714C00370000 | 2023-06-09 1:11PM EDT | 2023-07-14 | 0.44 | 0.34 | 0.47 | +0.09 | +25.71% | 5 | 17 | 23.65% |
| MSFT230721C00370000 | 2023-06-09 3:50PM EDT | 2023-07-21 | 0.57 | 0.51 | 0.58 | +0.08 | +16.33% | 106 | 2,297 | 22.51% |
| MSFT230818C00370000 | 2023-06-09 1:59PM EDT | 2023-08-18 | 2.16 | 1.97 | 2.04 | +0.36 | +20.00% | 104 | 8,149 | 23.71% |
| MSFT230915C00370000 | 2023-06-09 3:41PM EDT | 2023-09-15 | 3.30 | 3.05 | 3.25 | +0.34 | +11.49% | 151 | 8,353 | 23.16% |
| MSFT231020C00370000 | 2023-06-09 10:25AM EDT | 2023-10-20 | 5.10 | 5.05 | 5.30 | +0.31 | +6.47% | 47 | 1,090 | 23.72% |
| MSFT231117C00370000 | 2023-06-09 12:29PM EDT | 2023-11-17 | 7.50 | 7.45 | 7.80 | +0.20 | +2.74% | 21 | 1,031 | 25.30% |
| MSFT231215C00370000 | 2023-06-09 12:23PM EDT | 2023-12-15 | 9.20 | 9.00 | 9.45 | +0.20 | +2.22% | 5 | 423 | 25.48% |
| MSFT240119C00370000 | 2023-06-09 2:10PM EDT | 2024-01-19 | 11.90 | 11.20 | 11.55 | +1.36 | +12.90% | 14 | 5,407 | 25.80% |
| MSFT240315C00370000 | 2023-06-09 3:26PM EDT | 2024-03-15 | 15.88 | 15.15 | 15.75 | +1.38 | +9.52% | 9 | 280 | 27.16% |
| MSFT240621C00370000 | 2023-06-09 1:32PM EDT | 2024-06-21 | 22.11 | 21.10 | 22.85 | +0.86 | +4.05% | 1 | 868 | 29.03% |
| MSFT241220C00370000 | 2023-06-09 10:53AM EDT | 2024-12-20 | 33.20 | 31.55 | 33.35 | +2.06 | +6.62% | 2 | 790 | 30.49% |
| MSFT250117C00370000 | 2023-06-08 9:35AM EDT | 2025-01-17 | 33.60 | 31.90 | 34.10 | +1.15 | +3.54% | 6 | 509 | 30.21% |
| MSFT250620C00370000 | 2023-06-07 10:56AM EDT | 2025-06-20 | 41.05 | 39.35 | 43.65 | 0.00 | - | 103 | 474 | 32.05% |
| MSFT251219C00370000 | 2023-06-09 2:25PM EDT | 2025-12-19 | 50.33 | 47.15 | 51.00 | -0.12 | -0.24% | 9 | 72 | 32.26% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00370000 | 2023-05-30 12:55PM EDT | 2023-06-16 | 38.05 | 41.70 | 44.45 | 0.00 | - | 134 | 0 | 65.55% |
| MSFT230623P00370000 | 2023-06-07 3:40PM EDT | 2023-06-23 | 47.25 | 42.40 | 44.10 | 0.00 | - | 3 | 0 | 42.81% |
| MSFT230707P00370000 | 2023-06-02 2:48PM EDT | 2023-07-07 | 33.73 | 41.20 | 44.00 | 0.00 | - | 2 | 0 | 29.48% |
| MSFT230721P00370000 | 2023-06-05 2:42PM EDT | 2023-07-21 | 33.60 | 42.10 | 43.90 | 0.00 | - | 119 | 0 | 23.38% |
| MSFT230818P00370000 | 2023-06-08 11:54AM EDT | 2023-08-18 | 42.80 | 42.00 | 44.20 | -1.47 | -3.32% | 2 | 6 | 19.65% |
| MSFT230915P00370000 | 2023-06-09 10:45AM EDT | 2023-09-15 | 42.18 | 42.40 | 44.65 | -2.45 | -5.49% | 5 | 46 | 18.23% |
| MSFT231020P00370000 | 2023-06-06 3:11PM EDT | 2023-10-20 | 38.11 | 42.90 | 45.15 | 0.00 | - | 20 | 23 | 16.98% |
| MSFT231117P00370000 | 2023-06-08 12:02PM EDT | 2023-11-17 | 46.00 | 44.05 | 46.45 | 0.00 | - | 1 | 857 | 18.08% |
| MSFT231215P00370000 | 2023-06-07 10:49AM EDT | 2023-12-15 | 46.31 | 45.20 | 47.65 | 0.00 | - | 16 | 36 | 18.63% |
| MSFT240119P00370000 | 2023-06-08 9:53AM EDT | 2024-01-19 | 49.30 | 45.45 | 47.65 | 0.00 | - | 5 | 69 | 17.12% |
| MSFT240315P00370000 | 2023-06-07 10:11AM EDT | 2024-03-15 | 46.66 | 47.00 | 49.75 | 0.00 | - | 104 | 271 | 17.82% |
| MSFT240621P00370000 | 2023-06-05 11:16AM EDT | 2024-06-21 | 45.63 | 50.40 | 52.10 | 0.00 | - | 2 | 19 | 17.55% |
| MSFT241220P00370000 | 2023-06-06 3:05PM EDT | 2024-12-20 | 52.35 | 53.65 | 57.40 | 0.00 | - | 3 | 6 | 18.18% |
| MSFT250117P00370000 | 2023-06-08 12:43PM EDT | 2025-01-17 | 57.65 | 55.20 | 58.50 | 0.00 | - | 10 | 117 | 18.47% |
| MSFT250620P00370000 | 2023-04-06 12:30PM EDT | 2025-06-20 | 88.08 | 70.95 | 75.05 | 0.00 | - | 2 | 0 | 25.70% |
| MSFT251219P00370000 | 2023-06-01 3:23PM EDT | 2025-12-19 | 62.73 | 61.50 | 64.85 | 0.00 | - | 16 | 17 | 18.00% |
© 2023 Yahoo. All rights reserved.