MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00150000 | 2023-05-25 10:17AM EDT | 150.00 | 172.45 | 184.30 | 186.80 | 0.00 | - | - | 0 | 233.59% |
| MSFT230609C00200000 | 2023-05-26 11:35AM EDT | 200.00 | 131.70 | 134.10 | 136.90 | 0.00 | - | 3 | 5 | 148.05% |
| MSFT230609C00205000 | 2023-05-30 10:50AM EDT | 205.00 | 129.00 | 129.55 | 131.45 | 0.00 | - | 1 | 1 | 141.80% |
| MSFT230609C00210000 | 2023-05-09 12:43PM EDT | 210.00 | 97.55 | 124.35 | 126.60 | 0.00 | - | 1 | 0 | 130.86% |
| MSFT230609C00225000 | 2023-05-22 1:04PM EDT | 225.00 | 95.97 | 109.30 | 111.60 | 0.00 | - | 2 | 2 | 108.20% |
| MSFT230609C00235000 | 2023-05-12 3:05PM EDT | 235.00 | 73.10 | 98.85 | 101.75 | 0.00 | - | - | 5 | 158.30% |
| MSFT230609C00245000 | 2023-05-30 9:53AM EDT | 245.00 | 88.27 | 89.70 | 91.25 | 0.00 | - | 2 | 4 | 91.02% |
| MSFT230609C00250000 | 2023-06-02 9:39AM EDT | 250.00 | 86.50 | 84.15 | 86.60 | +5.28 | +6.50% | 1 | 6 | 131.89% |
| MSFT230609C00255000 | 2023-05-31 1:40PM EDT | 255.00 | 75.86 | 79.25 | 81.35 | 0.00 | - | 2 | 6 | 118.70% |
| MSFT230609C00260000 | 2023-06-01 3:37PM EDT | 260.00 | 71.60 | 74.50 | 76.70 | 0.00 | - | 21 | 22 | 85.74% |
| MSFT230609C00265000 | 2023-05-15 2:00PM EDT | 265.00 | 44.79 | 69.15 | 71.50 | 0.00 | - | 1 | 2 | 108.06% |
| MSFT230609C00270000 | 2023-06-02 3:58PM EDT | 270.00 | 65.67 | 64.30 | 67.10 | +2.27 | +3.58% | 6 | 12 | 79.30% |
| MSFT230609C00275000 | 2023-06-02 3:37PM EDT | 275.00 | 60.60 | 59.40 | 61.85 | +6.77 | +12.58% | 3 | 30 | 70.22% |
| MSFT230609C00280000 | 2023-06-02 3:20PM EDT | 280.00 | 56.43 | 55.25 | 56.15 | +5.78 | +11.41% | 25 | 32 | 67.77% |
| MSFT230609C00285000 | 2023-06-02 3:41PM EDT | 285.00 | 50.77 | 49.35 | 51.30 | +3.80 | +8.09% | 109 | 189 | 76.86% |
| MSFT230609C00287500 | 2023-06-02 10:25AM EDT | 287.50 | 45.53 | 47.25 | 49.00 | +5.58 | +13.97% | 2 | 19 | 56.54% |
| MSFT230609C00290000 | 2023-06-01 2:18PM EDT | 290.00 | 41.99 | 44.40 | 46.35 | 0.00 | - | 3 | 89 | 71.14% |
| MSFT230609C00292500 | 2023-06-01 12:08PM EDT | 292.50 | 38.54 | 42.35 | 44.00 | 0.00 | - | 3 | 19 | 52.88% |
| MSFT230609C00295000 | 2023-06-02 2:52PM EDT | 295.00 | 41.60 | 39.90 | 41.40 | +4.78 | +12.98% | 44 | 135 | 65.31% |
| MSFT230609C00297500 | 2023-06-01 3:16PM EDT | 297.50 | 36.10 | 37.00 | 39.05 | 0.00 | - | 3 | 10 | 64.18% |
| MSFT230609C00300000 | 2023-06-02 3:25PM EDT | 300.00 | 35.78 | 35.10 | 36.35 | +2.30 | +6.87% | 92 | 450 | 57.89% |
| MSFT230609C00302500 | 2023-06-02 1:04PM EDT | 302.50 | 32.30 | 32.10 | 34.70 | +8.20 | +34.02% | 4 | 440 | 65.10% |
| MSFT230609C00305000 | 2023-06-02 2:59PM EDT | 305.00 | 31.42 | 30.00 | 31.05 | +4.27 | +15.73% | 41 | 491 | 46.68% |
| MSFT230609C00307500 | 2023-06-02 3:39PM EDT | 307.50 | 28.40 | 27.85 | 28.60 | +3.63 | +14.65% | 98 | 242 | 44.34% |
| MSFT230609C00310000 | 2023-06-02 3:49PM EDT | 310.00 | 26.25 | 24.80 | 26.60 | +3.95 | +17.71% | 98 | 781 | 47.53% |
| MSFT230609C00312500 | 2023-06-02 3:59PM EDT | 312.50 | 23.34 | 22.65 | 24.05 | +3.14 | +15.54% | 188 | 196 | 43.46% |
| MSFT230609C00315000 | 2023-06-02 3:52PM EDT | 315.00 | 21.00 | 20.20 | 21.40 | +2.50 | +13.51% | 199 | 1,830 | 38.28% |
| MSFT230609C00317500 | 2023-06-02 3:58PM EDT | 317.50 | 18.45 | 16.90 | 19.35 | +2.85 | +18.27% | 75 | 510 | 39.22% |
| MSFT230609C00320000 | 2023-06-02 3:54PM EDT | 320.00 | 16.40 | 15.30 | 16.60 | +3.55 | +27.63% | 317 | 2,894 | 33.18% |
| MSFT230609C00322500 | 2023-06-02 3:55PM EDT | 322.50 | 13.55 | 12.80 | 13.80 | +2.18 | +19.17% | 197 | 723 | 26.69% |
| MSFT230609C00325000 | 2023-06-02 3:59PM EDT | 325.00 | 11.44 | 10.85 | 11.55 | +2.14 | +23.01% | 388 | 2,026 | 25.18% |
| MSFT230609C00327500 | 2023-06-02 3:58PM EDT | 327.50 | 9.20 | 8.80 | 9.45 | +1.55 | +20.26% | 513 | 990 | 24.15% |
| MSFT230609C00330000 | 2023-06-02 3:59PM EDT | 330.00 | 6.92 | 6.75 | 7.30 | +1.17 | +20.35% | 2,131 | 2,727 | 21.97% |
| MSFT230609C00332500 | 2023-06-02 3:59PM EDT | 332.50 | 5.40 | 5.10 | 5.45 | +1.02 | +23.29% | 2,729 | 3,012 | 20.74% |
| MSFT230609C00335000 | 2023-06-02 3:59PM EDT | 335.00 | 3.82 | 3.80 | 3.90 | +0.62 | +19.37% | 20,479 | 4,004 | 19.96% |
| MSFT230609C00337500 | 2023-06-02 3:59PM EDT | 337.50 | 2.58 | 2.60 | 2.81 | +0.30 | +13.16% | 9,975 | 2,505 | 20.26% |
| MSFT230609C00340000 | 2023-06-02 3:59PM EDT | 340.00 | 1.69 | 1.66 | 1.77 | +0.06 | +3.68% | 9,368 | 2,382 | 19.37% |
| MSFT230609C00342500 | 2023-06-02 3:59PM EDT | 342.50 | 1.10 | 1.11 | 1.18 | -0.04 | -3.51% | 2,805 | 948 | 19.73% |
| MSFT230609C00345000 | 2023-06-02 3:59PM EDT | 345.00 | 0.70 | 0.66 | 0.85 | -0.12 | -14.63% | 4,116 | 1,722 | 20.81% |
| MSFT230609C00347500 | 2023-06-02 3:57PM EDT | 347.50 | 0.48 | 0.42 | 0.48 | -0.11 | -18.64% | 1,363 | 656 | 20.36% |
| MSFT230609C00350000 | 2023-06-02 3:59PM EDT | 350.00 | 0.31 | 0.30 | 0.43 | -0.14 | -31.11% | 4,637 | 1,842 | 22.63% |
| MSFT230609C00355000 | 2023-06-02 3:58PM EDT | 355.00 | 0.16 | 0.15 | 0.18 | -0.10 | -38.46% | 2,234 | 1,505 | 23.39% |
| MSFT230609C00360000 | 2023-06-02 3:59PM EDT | 360.00 | 0.12 | 0.11 | 0.12 | -0.06 | -33.33% | 741 | 1,105 | 26.12% |
| MSFT230609C00365000 | 2023-06-02 3:57PM EDT | 365.00 | 0.07 | 0.07 | 0.09 | -0.07 | -50.00% | 1,054 | 1,057 | 29.00% |
| MSFT230609C00370000 | 2023-06-02 3:40PM EDT | 370.00 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 148 | 1,029 | 31.84% |
| MSFT230609C00375000 | 2023-06-02 2:43PM EDT | 375.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 94 | 644 | 34.77% |
| MSFT230609C00380000 | 2023-06-02 3:00PM EDT | 380.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 486 | 179 | 37.50% |
| MSFT230609C00385000 | 2023-06-02 3:48PM EDT | 385.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 73 | 236 | 39.84% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00150000 | 2023-05-30 3:48PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 43 | 171.88% |
| MSFT230609P00195000 | 2023-05-22 10:57AM EDT | 195.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 10 | 50 | 174.02% |
| MSFT230609P00200000 | 2023-05-22 1:20PM EDT | 200.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 3 | 5 | 207.81% |
| MSFT230609P00210000 | 2023-05-18 10:45AM EDT | 210.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 151.76% |
| MSFT230609P00215000 | 2023-05-15 12:26PM EDT | 215.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 107.03% |
| MSFT230609P00220000 | 2023-05-26 11:44AM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 98 | 104 | 98.44% |
| MSFT230609P00225000 | 2023-05-26 2:06PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 210 | 87.50% |
| MSFT230609P00230000 | 2023-06-01 9:37AM EDT | 230.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 2 | 289 | 125.39% |
| MSFT230609P00235000 | 2023-05-30 9:37AM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 55 | 185 | 91.02% |
| MSFT230609P00240000 | 2023-06-02 10:44AM EDT | 240.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 10 | 450 | 105.47% |
| MSFT230609P00245000 | 2023-06-01 3:44PM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 152 | 77.34% |
| MSFT230609P00250000 | 2023-06-01 3:29PM EDT | 250.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 361 | 75.00% |
| MSFT230609P00255000 | 2023-06-01 3:55PM EDT | 255.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 20 | 468 | 88.28% |
| MSFT230609P00260000 | 2023-06-02 10:51AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 374 | 57.81% |
| MSFT230609P00265000 | 2023-06-02 10:20AM EDT | 265.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 294 | 57.03% |
| MSFT230609P00270000 | 2023-06-02 1:52PM EDT | 270.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 39 | 424 | 53.13% |
| MSFT230609P00275000 | 2023-06-02 1:48PM EDT | 275.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 23 | 451 | 52.34% |
| MSFT230609P00280000 | 2023-06-02 3:55PM EDT | 280.00 | 0.03 | 0.00 | 0.02 | -0.01 | -25.00% | 304 | 880 | 47.66% |
| MSFT230609P00285000 | 2023-06-02 3:36PM EDT | 285.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 51 | 571 | 45.51% |
| MSFT230609P00287500 | 2023-06-02 11:04AM EDT | 287.50 | 0.04 | 0.01 | 0.03 | -0.02 | -33.33% | 202 | 33 | 43.36% |
| MSFT230609P00290000 | 2023-06-02 2:45PM EDT | 290.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 753 | 658 | 41.02% |
| MSFT230609P00292500 | 2023-06-02 12:54PM EDT | 292.50 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 292 | 177 | 40.23% |
| MSFT230609P00295000 | 2023-06-02 12:43PM EDT | 295.00 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 176 | 953 | 37.89% |
| MSFT230609P00297500 | 2023-06-02 2:46PM EDT | 297.50 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 251 | 398 | 36.72% |
| MSFT230609P00300000 | 2023-06-02 3:59PM EDT | 300.00 | 0.04 | 0.04 | 0.06 | -0.10 | -71.43% | 385 | 1,710 | 35.35% |
| MSFT230609P00302500 | 2023-06-02 3:07PM EDT | 302.50 | 0.05 | 0.04 | 0.07 | -0.10 | -66.67% | 15 | 338 | 33.69% |
| MSFT230609P00305000 | 2023-06-02 3:58PM EDT | 305.00 | 0.06 | 0.06 | 0.08 | -0.11 | -64.71% | 369 | 1,285 | 31.93% |
| MSFT230609P00307500 | 2023-06-02 3:59PM EDT | 307.50 | 0.08 | 0.07 | 0.09 | -0.14 | -63.64% | 135 | 849 | 30.08% |
| MSFT230609P00310000 | 2023-06-02 3:59PM EDT | 310.00 | 0.09 | 0.08 | 0.10 | -0.17 | -65.38% | 834 | 1,386 | 28.13% |
| MSFT230609P00312500 | 2023-06-02 3:59PM EDT | 312.50 | 0.13 | 0.02 | 0.13 | -0.20 | -60.61% | 436 | 568 | 26.76% |
| MSFT230609P00315000 | 2023-06-02 3:57PM EDT | 315.00 | 0.14 | 0.14 | 0.16 | -0.27 | -65.85% | 1,740 | 1,519 | 25.10% |
| MSFT230609P00317500 | 2023-06-02 3:57PM EDT | 317.50 | 0.19 | 0.15 | 0.21 | -0.38 | -66.67% | 434 | 1,573 | 23.68% |
| MSFT230609P00320000 | 2023-06-02 3:59PM EDT | 320.00 | 0.28 | 0.24 | 0.43 | -0.49 | -63.64% | 1,997 | 2,103 | 24.63% |
| MSFT230609P00322500 | 2023-06-02 3:58PM EDT | 322.50 | 0.38 | 0.33 | 0.45 | -0.72 | -65.45% | 796 | 3,391 | 21.75% |
| MSFT230609P00325000 | 2023-06-02 3:59PM EDT | 325.00 | 0.61 | 0.55 | 0.64 | -0.84 | -57.93% | 3,263 | 2,114 | 20.58% |
| MSFT230609P00327500 | 2023-06-02 3:59PM EDT | 327.50 | 0.87 | 0.85 | 0.98 | -1.28 | -59.53% | 1,962 | 940 | 19.92% |
| MSFT230609P00330000 | 2023-06-02 3:59PM EDT | 330.00 | 1.40 | 1.40 | 1.50 | -1.53 | -52.22% | 6,330 | 4,026 | 19.42% |
| MSFT230609P00332500 | 2023-06-02 3:59PM EDT | 332.50 | 2.17 | 2.03 | 2.25 | -1.85 | -46.02% | 2,242 | 1,243 | 19.03% |
| MSFT230609P00335000 | 2023-06-02 3:59PM EDT | 335.00 | 3.12 | 3.00 | 3.30 | -2.28 | -42.22% | 6,714 | 575 | 18.89% |
| MSFT230609P00337500 | 2023-06-02 3:59PM EDT | 337.50 | 4.55 | 3.80 | 4.45 | -2.50 | -35.46% | 1,349 | 390 | 17.73% |
| MSFT230609P00340000 | 2023-06-02 3:59PM EDT | 340.00 | 6.05 | 5.90 | 6.30 | -3.00 | -33.15% | 662 | 215 | 18.95% |
| MSFT230609P00342500 | 2023-06-02 2:52PM EDT | 342.50 | 7.35 | 7.15 | 8.30 | -4.45 | -37.71% | 80 | 58 | 19.87% |
| MSFT230609P00345000 | 2023-06-02 3:41PM EDT | 345.00 | 10.00 | 9.85 | 10.90 | -6.85 | -40.65% | 66 | 49 | 24.41% |
| MSFT230609P00347500 | 2023-06-02 2:47PM EDT | 347.50 | 11.65 | 11.60 | 13.40 | -4.75 | -28.96% | 11 | 21 | 28.04% |
| MSFT230609P00350000 | 2023-06-02 3:57PM EDT | 350.00 | 14.67 | 13.70 | 15.25 | -4.60 | -23.87% | 21 | 67 | 25.29% |
| MSFT230609P00355000 | 2023-05-31 10:20AM EDT | 355.00 | 22.59 | 18.65 | 20.20 | 0.00 | - | 1 | 0 | 30.47% |
| MSFT230609P00360000 | 2023-06-02 9:55AM EDT | 360.00 | 25.80 | 23.90 | 25.50 | -4.25 | -14.14% | 40 | 4 | 39.80% |
| MSFT230609P00375000 | 2023-05-26 9:34AM EDT | 375.00 | 50.40 | 38.85 | 40.90 | 0.00 | - | 1 | 1 | 60.96% |
| MSFT230609P00385000 | 2023-05-23 11:40AM EDT | 385.00 | 65.85 | 48.80 | 51.00 | 0.00 | - | 1 | 0 | 52.78% |
© 2023 Yahoo. All rights reserved.