MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT230609C001500002023-05-25 10:17AM EDT150.00172.45184.30186.800.00--0233.59%
MSFT230609C002000002023-05-26 11:35AM EDT200.00131.70134.10136.900.00-35148.05%
MSFT230609C002050002023-05-30 10:50AM EDT205.00129.00129.55131.450.00-11141.80%
MSFT230609C002100002023-05-09 12:43PM EDT210.0097.55124.35126.600.00-10130.86%
MSFT230609C002250002023-05-22 1:04PM EDT225.0095.97109.30111.600.00-22108.20%
MSFT230609C002350002023-05-12 3:05PM EDT235.0073.1098.85101.750.00--5158.30%
MSFT230609C002450002023-05-30 9:53AM EDT245.0088.2789.7091.250.00-2491.02%
MSFT230609C002500002023-06-02 9:39AM EDT250.0086.5084.1586.60+5.28+6.50%16131.89%
MSFT230609C002550002023-05-31 1:40PM EDT255.0075.8679.2581.350.00-26118.70%
MSFT230609C002600002023-06-01 3:37PM EDT260.0071.6074.5076.700.00-212285.74%
MSFT230609C002650002023-05-15 2:00PM EDT265.0044.7969.1571.500.00-12108.06%
MSFT230609C002700002023-06-02 3:58PM EDT270.0065.6764.3067.10+2.27+3.58%61279.30%
MSFT230609C002750002023-06-02 3:37PM EDT275.0060.6059.4061.85+6.77+12.58%33070.22%
MSFT230609C002800002023-06-02 3:20PM EDT280.0056.4355.2556.15+5.78+11.41%253267.77%
MSFT230609C002850002023-06-02 3:41PM EDT285.0050.7749.3551.30+3.80+8.09%10918976.86%
MSFT230609C002875002023-06-02 10:25AM EDT287.5045.5347.2549.00+5.58+13.97%21956.54%
MSFT230609C002900002023-06-01 2:18PM EDT290.0041.9944.4046.350.00-38971.14%
MSFT230609C002925002023-06-01 12:08PM EDT292.5038.5442.3544.000.00-31952.88%
MSFT230609C002950002023-06-02 2:52PM EDT295.0041.6039.9041.40+4.78+12.98%4413565.31%
MSFT230609C002975002023-06-01 3:16PM EDT297.5036.1037.0039.050.00-31064.18%
MSFT230609C003000002023-06-02 3:25PM EDT300.0035.7835.1036.35+2.30+6.87%9245057.89%
MSFT230609C003025002023-06-02 1:04PM EDT302.5032.3032.1034.70+8.20+34.02%444065.10%
MSFT230609C003050002023-06-02 2:59PM EDT305.0031.4230.0031.05+4.27+15.73%4149146.68%
MSFT230609C003075002023-06-02 3:39PM EDT307.5028.4027.8528.60+3.63+14.65%9824244.34%
MSFT230609C003100002023-06-02 3:49PM EDT310.0026.2524.8026.60+3.95+17.71%9878147.53%
MSFT230609C003125002023-06-02 3:59PM EDT312.5023.3422.6524.05+3.14+15.54%18819643.46%
MSFT230609C003150002023-06-02 3:52PM EDT315.0021.0020.2021.40+2.50+13.51%1991,83038.28%
MSFT230609C003175002023-06-02 3:58PM EDT317.5018.4516.9019.35+2.85+18.27%7551039.22%
MSFT230609C003200002023-06-02 3:54PM EDT320.0016.4015.3016.60+3.55+27.63%3172,89433.18%
MSFT230609C003225002023-06-02 3:55PM EDT322.5013.5512.8013.80+2.18+19.17%19772326.69%
MSFT230609C003250002023-06-02 3:59PM EDT325.0011.4410.8511.55+2.14+23.01%3882,02625.18%
MSFT230609C003275002023-06-02 3:58PM EDT327.509.208.809.45+1.55+20.26%51399024.15%
MSFT230609C003300002023-06-02 3:59PM EDT330.006.926.757.30+1.17+20.35%2,1312,72721.97%
MSFT230609C003325002023-06-02 3:59PM EDT332.505.405.105.45+1.02+23.29%2,7293,01220.74%
MSFT230609C003350002023-06-02 3:59PM EDT335.003.823.803.90+0.62+19.37%20,4794,00419.96%
MSFT230609C003375002023-06-02 3:59PM EDT337.502.582.602.81+0.30+13.16%9,9752,50520.26%
MSFT230609C003400002023-06-02 3:59PM EDT340.001.691.661.77+0.06+3.68%9,3682,38219.37%
MSFT230609C003425002023-06-02 3:59PM EDT342.501.101.111.18-0.04-3.51%2,80594819.73%
MSFT230609C003450002023-06-02 3:59PM EDT345.000.700.660.85-0.12-14.63%4,1161,72220.81%
MSFT230609C003475002023-06-02 3:57PM EDT347.500.480.420.48-0.11-18.64%1,36365620.36%
MSFT230609C003500002023-06-02 3:59PM EDT350.000.310.300.43-0.14-31.11%4,6371,84222.63%
MSFT230609C003550002023-06-02 3:58PM EDT355.000.160.150.18-0.10-38.46%2,2341,50523.39%
MSFT230609C003600002023-06-02 3:59PM EDT360.000.120.110.12-0.06-33.33%7411,10526.12%
MSFT230609C003650002023-06-02 3:57PM EDT365.000.070.070.09-0.07-50.00%1,0541,05729.00%
MSFT230609C003700002023-06-02 3:40PM EDT370.000.070.050.07-0.03-30.00%1481,02931.84%
MSFT230609C003750002023-06-02 2:43PM EDT375.000.050.040.06-0.02-28.57%9464434.77%
MSFT230609C003800002023-06-02 3:00PM EDT380.000.040.030.05-0.02-33.33%48617937.50%
MSFT230609C003850002023-06-02 3:48PM EDT385.000.040.020.040.00-7323639.84%
PutsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT230609P001500002023-05-30 3:48PM EDT150.000.010.000.010.00-2143171.88%
MSFT230609P001950002023-05-22 10:57AM EDT195.000.010.000.520.00-1050174.02%
MSFT230609P002000002023-05-22 1:20PM EDT200.000.010.002.130.00-35207.81%
MSFT230609P002100002023-05-18 10:45AM EDT210.000.020.000.500.00-116151.76%
MSFT230609P002150002023-05-15 12:26PM EDT215.000.020.000.030.00-17107.03%
MSFT230609P002200002023-05-26 11:44AM EDT220.000.010.000.020.00-9810498.44%
MSFT230609P002250002023-05-26 2:06PM EDT225.000.010.000.010.00-4821087.50%
MSFT230609P002300002023-06-01 9:37AM EDT230.000.010.000.510.00-2289125.39%
MSFT230609P002350002023-05-30 9:37AM EDT235.000.010.000.050.00-5518591.02%
MSFT230609P002400002023-06-02 10:44AM EDT240.000.010.000.310.00-10450105.47%
MSFT230609P002450002023-06-01 3:44PM EDT245.000.010.000.030.00-215277.34%
MSFT230609P002500002023-06-01 3:29PM EDT250.000.010.000.040.00-236175.00%
MSFT230609P002550002023-06-01 3:55PM EDT255.000.020.000.310.00-2046888.28%
MSFT230609P002600002023-06-02 10:51AM EDT260.000.010.000.01-0.02-66.67%437457.81%
MSFT230609P002650002023-06-02 10:20AM EDT265.000.020.000.020.00-1129457.03%
MSFT230609P002700002023-06-02 1:52PM EDT270.000.010.000.02-0.01-50.00%3942453.13%
MSFT230609P002750002023-06-02 1:48PM EDT275.000.010.000.02-0.02-66.67%2345152.34%
MSFT230609P002800002023-06-02 3:55PM EDT280.000.030.000.02-0.01-25.00%30488047.66%
MSFT230609P002850002023-06-02 3:36PM EDT285.000.020.000.03-0.04-66.67%5157145.51%
MSFT230609P002875002023-06-02 11:04AM EDT287.500.040.010.03-0.02-33.33%2023343.36%
MSFT230609P002900002023-06-02 2:45PM EDT290.000.020.010.03-0.05-71.43%75365841.02%
MSFT230609P002925002023-06-02 12:54PM EDT292.500.030.020.04-0.05-62.50%29217740.23%
MSFT230609P002950002023-06-02 12:43PM EDT295.000.040.030.04-0.07-63.64%17695337.89%
MSFT230609P002975002023-06-02 2:46PM EDT297.500.050.030.05-0.03-37.50%25139836.72%
MSFT230609P003000002023-06-02 3:59PM EDT300.000.040.040.06-0.10-71.43%3851,71035.35%
MSFT230609P003025002023-06-02 3:07PM EDT302.500.050.040.07-0.10-66.67%1533833.69%
MSFT230609P003050002023-06-02 3:58PM EDT305.000.060.060.08-0.11-64.71%3691,28531.93%
MSFT230609P003075002023-06-02 3:59PM EDT307.500.080.070.09-0.14-63.64%13584930.08%
MSFT230609P003100002023-06-02 3:59PM EDT310.000.090.080.10-0.17-65.38%8341,38628.13%
MSFT230609P003125002023-06-02 3:59PM EDT312.500.130.020.13-0.20-60.61%43656826.76%
MSFT230609P003150002023-06-02 3:57PM EDT315.000.140.140.16-0.27-65.85%1,7401,51925.10%
MSFT230609P003175002023-06-02 3:57PM EDT317.500.190.150.21-0.38-66.67%4341,57323.68%
MSFT230609P003200002023-06-02 3:59PM EDT320.000.280.240.43-0.49-63.64%1,9972,10324.63%
MSFT230609P003225002023-06-02 3:58PM EDT322.500.380.330.45-0.72-65.45%7963,39121.75%
MSFT230609P003250002023-06-02 3:59PM EDT325.000.610.550.64-0.84-57.93%3,2632,11420.58%
MSFT230609P003275002023-06-02 3:59PM EDT327.500.870.850.98-1.28-59.53%1,96294019.92%
MSFT230609P003300002023-06-02 3:59PM EDT330.001.401.401.50-1.53-52.22%6,3304,02619.42%
MSFT230609P003325002023-06-02 3:59PM EDT332.502.172.032.25-1.85-46.02%2,2421,24319.03%
MSFT230609P003350002023-06-02 3:59PM EDT335.003.123.003.30-2.28-42.22%6,71457518.89%
MSFT230609P003375002023-06-02 3:59PM EDT337.504.553.804.45-2.50-35.46%1,34939017.73%
MSFT230609P003400002023-06-02 3:59PM EDT340.006.055.906.30-3.00-33.15%66221518.95%
MSFT230609P003425002023-06-02 2:52PM EDT342.507.357.158.30-4.45-37.71%805819.87%
MSFT230609P003450002023-06-02 3:41PM EDT345.0010.009.8510.90-6.85-40.65%664924.41%
MSFT230609P003475002023-06-02 2:47PM EDT347.5011.6511.6013.40-4.75-28.96%112128.04%
MSFT230609P003500002023-06-02 3:57PM EDT350.0014.6713.7015.25-4.60-23.87%216725.29%
MSFT230609P003550002023-05-31 10:20AM EDT355.0022.5918.6520.200.00-1030.47%
MSFT230609P003600002023-06-02 9:55AM EDT360.0025.8023.9025.50-4.25-14.14%40439.80%
MSFT230609P003750002023-05-26 9:34AM EDT375.0050.4038.8540.900.00-1160.96%
MSFT230609P003850002023-05-23 11:40AM EDT385.0065.8548.8051.000.00-1052.78%