MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230721C00115000 | 2023-05-16 9:30AM EDT | 115.00 | 196.25 | 216.15 | 218.35 | 0.00 | - | 1 | 9 | 143.31% |
| MSFT230721C00120000 | 2023-04-05 10:45AM EDT | 120.00 | 164.50 | 189.05 | 192.85 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT230721C00125000 | 2023-04-27 3:35PM EDT | 125.00 | 180.67 | 207.50 | 210.45 | 0.00 | - | 1 | 1 | 159.57% |
| MSFT230721C00130000 | 2023-05-24 11:43AM EDT | 130.00 | 184.75 | 200.00 | 203.30 | 0.00 | - | 1 | 15 | 112.11% |
| MSFT230721C00135000 | 2023-03-20 1:35PM EDT | 135.00 | 137.70 | 153.60 | 155.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230721C00140000 | 2023-05-03 10:59AM EDT | 140.00 | 166.40 | 190.90 | 193.85 | 0.00 | - | 1 | 8 | 120.90% |
| MSFT230721C00145000 | 2023-05-19 10:00AM EDT | 145.00 | 173.65 | 186.65 | 188.90 | 0.00 | - | 4 | 4 | 122.78% |
| MSFT230721C00150000 | 2023-05-16 12:34PM EDT | 150.00 | 163.81 | 181.05 | 183.95 | 0.00 | - | 1 | 3 | 114.14% |
| MSFT230721C00155000 | 2023-02-27 4:54PM EDT | 155.00 | 97.85 | 126.70 | 128.85 | 0.00 | - | 6 | 103 | 0.00% |
| MSFT230721C00160000 | 2023-05-12 1:14PM EDT | 160.00 | 148.40 | 171.80 | 173.35 | 0.00 | - | 20 | 23 | 106.89% |
| MSFT230721C00165000 | 2023-05-18 10:40AM EDT | 165.00 | 153.15 | 166.30 | 168.85 | 0.00 | - | 1 | 24 | 102.86% |
| MSFT230721C00170000 | 2023-05-26 9:34AM EDT | 170.00 | 157.97 | 161.55 | 163.75 | 0.00 | - | 1 | 505 | 99.95% |
| MSFT230721C00175000 | 2023-05-15 3:36PM EDT | 175.00 | 135.47 | 156.50 | 158.70 | 0.00 | - | 19 | 7 | 95.48% |
| MSFT230721C00180000 | 2023-05-16 10:25AM EDT | 180.00 | 132.80 | 151.40 | 153.60 | 0.00 | - | 1 | 79 | 90.50% |
| MSFT230721C00185000 | 2023-03-03 3:40PM EDT | 185.00 | 75.00 | 103.50 | 108.00 | 0.00 | - | 1 | 21 | 0.00% |
| MSFT230721C00190000 | 2023-05-26 10:17AM EDT | 190.00 | 138.38 | 141.80 | 143.80 | 0.00 | - | 3 | 20 | 86.91% |
| MSFT230721C00195000 | 2023-05-26 10:57AM EDT | 195.00 | 137.00 | 136.65 | 138.95 | 0.00 | - | 2 | 46 | 83.42% |
| MSFT230721C00200000 | 2023-05-23 3:33PM EDT | 200.00 | 118.05 | 131.65 | 134.15 | 0.00 | - | 2 | 76 | 81.01% |
| MSFT230721C00205000 | 2023-05-30 9:37AM EDT | 205.00 | 131.00 | 126.70 | 129.30 | +26.49 | +25.35% | 1 | 19 | 78.56% |
| MSFT230721C00210000 | 2023-05-30 9:39AM EDT | 210.00 | 127.00 | 122.10 | 123.90 | +16.63 | +15.07% | 1 | 143 | 75.22% |
| MSFT230721C00215000 | 2023-05-30 9:30AM EDT | 215.00 | 122.29 | 117.30 | 118.90 | +26.26 | +27.35% | 1 | 481 | 72.80% |
| MSFT230721C00220000 | 2023-05-30 12:15PM EDT | 220.00 | 113.89 | 111.75 | 114.20 | -1.04 | -0.90% | 1 | 197 | 68.54% |
| MSFT230721C00225000 | 2023-05-23 11:59AM EDT | 225.00 | 96.05 | 107.15 | 109.70 | 0.00 | - | 23 | 178 | 68.84% |
| MSFT230721C00230000 | 2023-05-25 3:54PM EDT | 230.00 | 98.14 | 102.30 | 104.30 | 0.00 | - | 36 | 974 | 64.75% |
| MSFT230721C00235000 | 2023-05-30 11:13AM EDT | 235.00 | 100.80 | 97.45 | 99.40 | +7.36 | +7.88% | 3 | 1,090 | 62.49% |
| MSFT230721C00240000 | 2023-05-23 11:18AM EDT | 240.00 | 81.35 | 92.50 | 94.35 | 0.00 | - | 6 | 2,163 | 59.39% |
| MSFT230721C00245000 | 2023-05-30 12:26PM EDT | 245.00 | 89.10 | 87.75 | 89.45 | -0.23 | -0.26% | 4 | 3,785 | 57.41% |
| MSFT230721C00250000 | 2023-05-30 9:40AM EDT | 250.00 | 83.85 | 82.25 | 85.10 | -1.69 | -1.98% | 9 | 2,536 | 54.79% |
| MSFT230721C00255000 | 2023-05-30 12:55PM EDT | 255.00 | 79.45 | 77.60 | 79.85 | -0.92 | -1.14% | 6 | 2,002 | 52.03% |
| MSFT230721C00260000 | 2023-05-30 3:51PM EDT | 260.00 | 74.50 | 73.20 | 74.35 | -0.21 | -0.28% | 14 | 2,786 | 52.12% |
| MSFT230721C00265000 | 2023-05-26 3:56PM EDT | 265.00 | 70.83 | 67.80 | 70.25 | 0.00 | - | 8 | 1,847 | 52.92% |
| MSFT230721C00270000 | 2023-05-30 3:23PM EDT | 270.00 | 65.35 | 63.50 | 65.15 | -0.78 | -1.18% | 10 | 2,322 | 49.29% |
| MSFT230721C00275000 | 2023-05-30 1:59PM EDT | 275.00 | 58.95 | 58.35 | 60.85 | -2.36 | -3.85% | 25 | 1,903 | 48.71% |
| MSFT230721C00280000 | 2023-05-30 11:22AM EDT | 280.00 | 55.17 | 53.55 | 55.45 | -0.26 | -0.47% | 30 | 2,958 | 44.03% |
| MSFT230721C00285000 | 2023-05-30 3:08PM EDT | 285.00 | 50.91 | 49.45 | 50.45 | -0.49 | -0.95% | 45 | 3,213 | 40.81% |
| MSFT230721C00290000 | 2023-05-30 1:40PM EDT | 290.00 | 45.45 | 44.90 | 46.65 | -1.78 | -3.77% | 25 | 4,698 | 41.38% |
| MSFT230721C00295000 | 2023-05-30 2:44PM EDT | 295.00 | 42.25 | 40.45 | 41.60 | -0.30 | -0.71% | 29 | 4,371 | 37.85% |
| MSFT230721C00300000 | 2023-05-30 3:53PM EDT | 300.00 | 35.90 | 35.95 | 37.25 | -2.20 | -5.77% | 95 | 9,578 | 36.24% |
| MSFT230721C00305000 | 2023-05-30 3:52PM EDT | 305.00 | 32.02 | 31.65 | 32.90 | -1.63 | -4.84% | 90 | 4,948 | 34.38% |
| MSFT230721C00310000 | 2023-05-30 3:56PM EDT | 310.00 | 27.26 | 27.45 | 28.35 | -2.50 | -8.40% | 174 | 10,414 | 31.81% |
| MSFT230721C00315000 | 2023-05-30 3:55PM EDT | 315.00 | 23.20 | 23.45 | 24.65 | -2.48 | -9.66% | 371 | 7,822 | 30.94% |
| MSFT230721C00320000 | 2023-05-30 3:52PM EDT | 320.00 | 20.05 | 19.75 | 20.15 | -1.85 | -8.45% | 975 | 7,176 | 27.95% |
| MSFT230721C00325000 | 2023-05-30 3:54PM EDT | 325.00 | 16.25 | 16.40 | 16.55 | -2.00 | -10.96% | 902 | 9,183 | 26.50% |
| MSFT230721C00330000 | 2023-05-30 3:56PM EDT | 330.00 | 13.15 | 13.30 | 13.40 | -1.85 | -12.33% | 1,065 | 13,825 | 25.45% |
| MSFT230721C00335000 | 2023-05-30 3:55PM EDT | 335.00 | 10.35 | 10.55 | 10.65 | -1.76 | -14.53% | 2,405 | 11,963 | 24.60% |
| MSFT230721C00340000 | 2023-05-30 3:56PM EDT | 340.00 | 8.10 | 8.10 | 8.35 | -1.60 | -16.49% | 2,283 | 6,798 | 24.01% |
| MSFT230721C00345000 | 2023-05-30 3:56PM EDT | 345.00 | 6.25 | 6.25 | 6.40 | -1.27 | -16.89% | 534 | 3,326 | 23.47% |
| MSFT230721C00350000 | 2023-05-30 3:58PM EDT | 350.00 | 4.78 | 4.55 | 5.40 | -1.02 | -17.59% | 2,336 | 11,549 | 24.41% |
| MSFT230721C00355000 | 2023-05-30 3:50PM EDT | 355.00 | 3.65 | 3.50 | 3.75 | -0.90 | -19.78% | 2,476 | 3,238 | 23.22% |
| MSFT230721C00360000 | 2023-05-30 3:50PM EDT | 360.00 | 2.72 | 2.48 | 2.84 | -0.63 | -18.81% | 907 | 7,492 | 23.22% |
| MSFT230721C00365000 | 2023-05-30 3:55PM EDT | 365.00 | 1.93 | 1.85 | 2.18 | -0.61 | -24.02% | 488 | 8,699 | 23.43% |
| MSFT230721C00370000 | 2023-05-30 3:56PM EDT | 370.00 | 1.49 | 1.47 | 1.59 | -0.41 | -21.58% | 753 | 1,301 | 23.34% |
| MSFT230721C00375000 | 2023-05-30 3:51PM EDT | 375.00 | 1.16 | 1.12 | 1.17 | -0.35 | -23.18% | 597 | 1,128 | 23.40% |
| MSFT230721C00380000 | 2023-05-30 3:08PM EDT | 380.00 | 0.95 | 0.87 | 0.92 | -0.19 | -16.67% | 125 | 648 | 23.85% |
| MSFT230721C00385000 | 2023-05-30 3:57PM EDT | 385.00 | 0.70 | 0.69 | 0.88 | -0.25 | -26.32% | 26 | 163 | 25.32% |
| MSFT230721C00390000 | 2023-05-30 3:58PM EDT | 390.00 | 0.57 | 0.55 | 0.60 | -0.18 | -24.00% | 126 | 434 | 24.98% |
| MSFT230721C00400000 | 2023-05-30 3:19PM EDT | 400.00 | 0.43 | 0.40 | 0.42 | -0.10 | -18.87% | 284 | 2,690 | 26.29% |
| MSFT230721C00410000 | 2023-05-30 3:03PM EDT | 410.00 | 0.34 | 0.30 | 0.35 | -0.04 | -10.53% | 53 | 804 | 28.22% |
| MSFT230721C00420000 | 2023-05-30 3:14PM EDT | 420.00 | 0.28 | 0.14 | 0.39 | +0.01 | +3.70% | 297 | 436 | 31.35% |
PutsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230721P00115000 | 2023-05-04 12:29PM EDT | 115.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 2 | 793 | 107.81% |
| MSFT230721P00120000 | 2023-05-10 3:59PM EDT | 120.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 1 | 1,647 | 112.70% |
| MSFT230721P00125000 | 2023-04-25 3:41PM EDT | 125.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 1,827 | 99.80% |
| MSFT230721P00130000 | 2023-05-16 12:13PM EDT | 130.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 5 | 345 | 104.40% |
| MSFT230721P00135000 | 2023-05-16 12:12PM EDT | 135.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 5 | 77 | 92.29% |
| MSFT230721P00140000 | 2023-05-25 11:47AM EDT | 140.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 2 | 370 | 96.58% |
| MSFT230721P00145000 | 2023-05-22 10:09AM EDT | 145.00 | 0.01 | 0.01 | 0.24 | 0.00 | - | 1 | 5,069 | 85.35% |
| MSFT230721P00150000 | 2023-05-26 12:00PM EDT | 150.00 | 0.02 | 0.01 | 0.24 | 0.00 | - | 100 | 836 | 82.03% |
| MSFT230721P00155000 | 2023-05-22 10:21AM EDT | 155.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 5 | 1,852 | 78.52% |
| MSFT230721P00160000 | 2023-05-22 1:20PM EDT | 160.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 2,504 | 75.49% |
| MSFT230721P00165000 | 2023-05-26 11:30AM EDT | 165.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 110 | 827 | 72.46% |
| MSFT230721P00170000 | 2023-05-25 12:26PM EDT | 170.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 3 | 466 | 60.55% |
| MSFT230721P00175000 | 2023-05-30 11:39AM EDT | 175.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 100 | 1,569 | 58.01% |
| MSFT230721P00180000 | 2023-05-30 11:46AM EDT | 180.00 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 100 | 848 | 56.25% |
| MSFT230721P00185000 | 2023-05-30 9:56AM EDT | 185.00 | 0.06 | 0.05 | 0.21 | -0.01 | -14.29% | 2 | 1,107 | 62.01% |
| MSFT230721P00190000 | 2023-05-26 10:53AM EDT | 190.00 | 0.06 | 0.04 | 0.22 | 0.00 | - | 10 | 3,290 | 59.38% |
| MSFT230721P00195000 | 2023-05-25 9:47AM EDT | 195.00 | 0.08 | 0.04 | 0.17 | 0.00 | - | 253 | 1,749 | 55.47% |
| MSFT230721P00200000 | 2023-05-30 3:42PM EDT | 200.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 30 | 4,157 | 50.68% |
| MSFT230721P00205000 | 2023-05-30 11:39AM EDT | 205.00 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 20 | 4,041 | 49.81% |
| MSFT230721P00210000 | 2023-05-26 3:43PM EDT | 210.00 | 0.13 | 0.01 | 0.19 | 0.00 | - | 24 | 2,776 | 51.95% |
| MSFT230721P00215000 | 2023-05-30 9:59AM EDT | 215.00 | 0.15 | 0.11 | 0.16 | -0.01 | -6.25% | 10 | 1,527 | 48.44% |
| MSFT230721P00220000 | 2023-05-30 2:24PM EDT | 220.00 | 0.15 | 0.13 | 0.24 | -0.03 | -16.67% | 6 | 2,540 | 48.68% |
| MSFT230721P00225000 | 2023-05-30 2:22PM EDT | 225.00 | 0.18 | 0.16 | 0.22 | -0.02 | -10.00% | 6 | 1,401 | 45.75% |
| MSFT230721P00230000 | 2023-05-30 2:30PM EDT | 230.00 | 0.19 | 0.19 | 0.31 | -0.05 | -20.83% | 7 | 2,769 | 45.61% |
| MSFT230721P00235000 | 2023-05-30 3:55PM EDT | 235.00 | 0.26 | 0.23 | 0.35 | -0.03 | -10.34% | 92 | 3,121 | 44.02% |
| MSFT230721P00240000 | 2023-05-30 10:49AM EDT | 240.00 | 0.31 | 0.27 | 0.30 | -0.04 | -11.43% | 30 | 6,150 | 40.67% |
| MSFT230721P00245000 | 2023-05-30 10:09AM EDT | 245.00 | 0.32 | 0.33 | 0.44 | -0.06 | -15.79% | 17 | 5,076 | 40.80% |
| MSFT230721P00250000 | 2023-05-30 3:59PM EDT | 250.00 | 0.40 | 0.40 | 0.47 | -0.08 | -16.67% | 555 | 6,340 | 38.87% |
| MSFT230721P00255000 | 2023-05-30 3:40PM EDT | 255.00 | 0.46 | 0.47 | 0.58 | -0.06 | -11.54% | 24 | 2,879 | 37.87% |
| MSFT230721P00260000 | 2023-05-30 3:40PM EDT | 260.00 | 0.54 | 0.56 | 0.60 | -0.12 | -18.18% | 21 | 7,379 | 35.72% |
| MSFT230721P00265000 | 2023-05-30 3:45PM EDT | 265.00 | 0.65 | 0.67 | 0.71 | -0.11 | -14.47% | 33 | 6,675 | 34.42% |
| MSFT230721P00270000 | 2023-05-30 3:59PM EDT | 270.00 | 0.84 | 0.80 | 0.84 | -0.08 | -8.70% | 135 | 11,897 | 33.14% |
| MSFT230721P00275000 | 2023-05-30 3:37PM EDT | 275.00 | 0.90 | 0.96 | 1.00 | -0.19 | -17.43% | 285 | 5,107 | 31.89% |
| MSFT230721P00280000 | 2023-05-30 3:56PM EDT | 280.00 | 1.20 | 1.16 | 1.21 | -0.13 | -9.77% | 1,164 | 7,926 | 30.73% |
| MSFT230721P00285000 | 2023-05-30 3:44PM EDT | 285.00 | 1.45 | 1.41 | 1.61 | -0.15 | -9.37% | 297 | 5,296 | 30.31% |
| MSFT230721P00290000 | 2023-05-30 3:53PM EDT | 290.00 | 1.71 | 1.72 | 1.78 | -0.24 | -12.31% | 637 | 4,863 | 28.42% |
| MSFT230721P00295000 | 2023-05-30 3:51PM EDT | 295.00 | 2.17 | 2.11 | 2.18 | -0.21 | -8.82% | 1,081 | 22,041 | 27.33% |
| MSFT230721P00300000 | 2023-05-30 3:59PM EDT | 300.00 | 2.67 | 2.40 | 2.68 | -0.14 | -4.98% | 1,550 | 7,481 | 26.26% |
| MSFT230721P00305000 | 2023-05-30 3:53PM EDT | 305.00 | 3.25 | 3.20 | 3.35 | -0.25 | -7.14% | 1,858 | 4,830 | 25.34% |
| MSFT230721P00310000 | 2023-05-30 3:53PM EDT | 310.00 | 4.08 | 4.00 | 4.15 | -0.15 | -3.55% | 546 | 10,791 | 24.35% |
| MSFT230721P00315000 | 2023-05-30 3:45PM EDT | 315.00 | 5.10 | 4.95 | 5.10 | -0.07 | -1.35% | 709 | 6,053 | 23.27% |
| MSFT230721P00320000 | 2023-05-30 3:54PM EDT | 320.00 | 6.30 | 6.15 | 6.35 | -0.04 | -0.63% | 335 | 5,740 | 22.36% |
| MSFT230721P00325000 | 2023-05-30 3:56PM EDT | 325.00 | 7.95 | 7.70 | 7.85 | +0.10 | +1.27% | 759 | 7,751 | 21.40% |
| MSFT230721P00330000 | 2023-05-30 3:57PM EDT | 330.00 | 9.80 | 9.60 | 9.75 | +0.25 | +2.62% | 3,287 | 1,841 | 20.59% |
| MSFT230721P00335000 | 2023-05-30 2:56PM EDT | 335.00 | 12.20 | 11.80 | 12.10 | +0.45 | +3.83% | 259 | 859 | 19.94% |
| MSFT230721P00340000 | 2023-05-30 3:50PM EDT | 340.00 | 14.35 | 13.80 | 14.80 | 0.00 | - | 213 | 336 | 19.19% |
| MSFT230721P00345000 | 2023-05-30 3:37PM EDT | 345.00 | 16.80 | 15.60 | 18.00 | -0.30 | -1.75% | 25 | 86 | 18.62% |
| MSFT230721P00350000 | 2023-05-30 2:12PM EDT | 350.00 | 21.38 | 20.65 | 22.00 | +0.23 | +1.09% | 23 | 51 | 19.13% |
| MSFT230721P00355000 | 2023-05-30 2:20PM EDT | 355.00 | 25.30 | 23.20 | 26.15 | +1.06 | +4.37% | 36 | 24 | 19.38% |
| MSFT230721P00360000 | 2023-05-30 1:22PM EDT | 360.00 | 28.77 | 28.90 | 30.05 | -0.33 | -1.13% | 2 | 53 | 17.91% |
| MSFT230721P00365000 | 2023-05-26 1:52PM EDT | 365.00 | 33.20 | 32.45 | 35.30 | -0.70 | -2.06% | 1 | 52 | 21.00% |
| MSFT230721P00370000 | 2023-05-30 10:59AM EDT | 370.00 | 39.40 | 37.75 | 39.80 | +1.50 | +3.96% | 5 | 57 | 20.76% |
| MSFT230721P00380000 | 2023-04-14 12:19PM EDT | 380.00 | 94.37 | 70.75 | 72.55 | 0.00 | - | 2 | 0 | 79.83% |
| MSFT230721P00385000 | 2023-05-23 12:31PM EDT | 385.00 | 66.91 | 52.40 | 55.15 | 0.00 | - | - | 0 | 28.00% |
| MSFT230721P00390000 | 2023-03-02 2:37PM EDT | 390.00 | 141.69 | 99.70 | 104.00 | 0.00 | - | - | 0 | 126.41% |
| MSFT230721P00400000 | 2023-04-26 12:01PM EDT | 400.00 | 101.03 | 66.00 | 68.75 | 0.00 | - | - | 0 | 0.00% |
| MSFT230721P00410000 | 2023-05-16 3:48PM EDT | 410.00 | 98.17 | 77.55 | 80.05 | 0.00 | - | 4 | 0 | 35.78% |
| MSFT230721P00420000 | 2023-05-17 2:28PM EDT | 420.00 | 106.25 | 87.30 | 90.05 | 0.00 | - | 89 | 0 | 38.84% |
© 2023 Yahoo. All rights reserved.