MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240621C001100002023-06-06 3:07PM EDT110.00228.250.000.000.00-200.00%
MSFT240621C001150002023-04-21 3:05PM EDT115.00174.48205.50210.000.00-119456.80%
MSFT240621C001200002023-04-28 3:15PM EDT120.00190.55215.70219.800.00-115795.53%
MSFT240621C001250002023-05-05 11:25AM EDT125.00187.75213.00216.950.00-132997.07%
MSFT240621C001300002023-05-30 9:30AM EDT130.00210.320.000.000.00-300.00%
MSFT240621C001350002023-05-02 1:19PM EDT135.00177.65201.35205.000.00-115886.61%
MSFT240621C001400002023-05-23 11:46AM EDT140.00184.780.000.000.00-100.00%
MSFT240621C001450002023-05-23 11:46AM EDT145.00180.030.000.000.00-100.00%
MSFT240621C001500002023-06-05 10:15AM EDT150.00192.000.000.000.00-100.00%
MSFT240621C001550002023-05-24 12:47PM EDT155.00165.600.000.000.00-500.00%
MSFT240621C001600002023-05-26 12:30PM EDT160.00179.450.000.000.00-200.00%
MSFT240621C001650002023-05-15 12:32PM EDT165.00149.100.000.000.00-2200.00%
MSFT240621C001700002023-05-12 10:32AM EDT170.00145.500.000.000.00-100.00%
MSFT240621C001750002023-06-07 12:28PM EDT175.00157.500.000.000.00-100.00%
MSFT240621C001800002023-06-06 12:07PM EDT180.00162.800.000.000.00-100.00%
MSFT240621C001850002023-05-18 3:56PM EDT185.00143.000.000.000.00-100.00%
MSFT240621C001900002023-06-07 11:44AM EDT190.00145.970.000.000.00-200.00%
MSFT240621C001950002023-06-07 12:49PM EDT195.00140.200.000.000.00-1500.00%
MSFT240621C002000002023-06-07 2:24PM EDT200.00135.540.000.000.00-700.00%
MSFT240621C002050002023-06-07 11:44AM EDT205.00132.770.000.000.00-200.00%
MSFT240621C002100002023-06-07 12:27PM EDT210.00125.650.000.000.00-100.00%
MSFT240621C002150002023-05-30 2:35PM EDT215.00131.050.000.000.00-100.00%
MSFT240621C002200002023-06-06 12:42PM EDT220.00126.000.000.000.00-100.00%
MSFT240621C002250002023-06-06 12:39PM EDT225.00123.300.000.000.00-400.00%
MSFT240621C002300002023-06-07 12:24PM EDT230.00110.000.000.000.00-100.00%
MSFT240621C002350002023-06-02 1:25PM EDT235.00115.030.000.000.00-100.00%
MSFT240621C002400002023-06-06 12:44PM EDT240.00109.150.000.000.00-14600.00%
MSFT240621C002450002023-06-06 12:04PM EDT245.00107.250.000.000.00-700.00%
MSFT240621C002500002023-06-07 3:47PM EDT250.0091.850.000.000.00-4900.00%
MSFT240621C002550002023-06-07 3:50PM EDT255.0088.600.000.000.00-200.00%
MSFT240621C002600002023-06-07 3:40PM EDT260.0084.000.000.000.00-500.00%
MSFT240621C002650002023-06-06 11:22AM EDT265.0089.100.000.000.00-200.00%
MSFT240621C002700002023-06-07 3:58PM EDT270.0077.150.000.000.00-200.00%
MSFT240621C002750002023-06-07 3:53PM EDT275.0074.200.000.000.00-400.00%
MSFT240621C002800002023-06-07 3:41PM EDT280.0069.000.000.000.00-400.00%
MSFT240621C002850002023-06-07 3:34PM EDT285.0065.650.000.000.00-100.00%
MSFT240621C002900002023-06-07 2:30PM EDT290.0062.650.000.000.00-900.00%
MSFT240621C002950002023-06-05 10:44AM EDT295.0070.000.000.000.00-4200.00%
MSFT240621C003000002023-06-07 3:58PM EDT300.0055.660.000.000.00-4300.00%
MSFT240621C003050002023-06-07 3:41PM EDT305.0052.010.000.000.00-900.00%
MSFT240621C003100002023-06-07 3:31PM EDT310.0049.670.000.000.00-1700.00%
MSFT240621C003150002023-06-07 1:19PM EDT315.0046.850.000.000.00-100.00%
MSFT240621C003200002023-06-07 3:35PM EDT320.0043.300.000.000.00-2800.00%
MSFT240621C003250002023-06-07 2:41PM EDT325.0040.900.000.000.00-3300.10%
MSFT240621C003300002023-06-07 3:02PM EDT330.0038.770.000.000.00-3400.39%
MSFT240621C003350002023-06-07 2:07PM EDT335.0036.500.000.000.00-12300.78%
MSFT240621C003400002023-06-07 3:39PM EDT340.0032.660.000.000.00-3300.78%
MSFT240621C003450002023-06-07 2:58PM EDT345.0031.200.000.000.00-501.56%
MSFT240621C003500002023-06-07 3:52PM EDT350.0028.500.000.000.00-4101.56%
MSFT240621C003550002023-06-07 1:53PM EDT355.0026.300.000.000.00-301.56%
MSFT240621C003600002023-06-07 3:30PM EDT360.0024.590.000.000.00-18701.56%
MSFT240621C003650002023-06-07 3:25PM EDT365.0022.500.000.000.00-16903.13%
MSFT240621C003700002023-06-07 3:49PM EDT370.0020.500.000.000.00-103.13%
MSFT240621C003750002023-06-07 3:22PM EDT375.0019.200.000.000.00-1203.13%
MSFT240621C003800002023-06-07 3:41PM EDT380.0017.200.000.000.00-2203.13%
MSFT240621C003850002023-06-07 9:30AM EDT385.0019.350.000.000.00-303.13%
MSFT240621C003900002023-06-06 11:14AM EDT390.0018.000.000.000.00-103.13%
MSFT240621C003950002023-06-06 3:16PM EDT395.0016.860.000.000.00-4603.13%
MSFT240621C004000002023-06-07 3:44PM EDT400.0012.060.000.000.00-1,11303.13%
MSFT240621C004050002023-06-06 11:44AM EDT405.0013.900.000.000.00-103.13%
MSFT240621C004100002023-06-07 12:21PM EDT410.0010.650.000.000.00-14106.25%
MSFT240621C004150002023-06-07 10:44AM EDT415.009.890.000.000.00-306.25%
MSFT240621C004200002023-06-07 1:40PM EDT420.008.370.000.000.00-3806.25%
MSFT240621C004250002023-06-07 10:14AM EDT425.008.450.000.000.00-206.25%
MSFT240621C004300002023-06-07 1:42PM EDT430.007.120.000.000.00-1206.25%
MSFT240621C004350002023-06-06 10:11AM EDT435.008.390.000.000.00-4706.25%
MSFT240621C004400002023-06-07 3:52PM EDT440.005.800.000.000.00-18906.25%
MSFT240621C004450002023-06-07 3:24PM EDT445.005.250.000.000.00-2906.25%
MSFT240621C004500002023-06-07 3:47PM EDT450.004.770.000.000.00-5306.25%
MSFT240621C004550002023-06-07 1:25PM EDT455.004.450.000.000.00-606.25%
MSFT240621C004600002023-06-07 3:42PM EDT460.003.900.000.000.00-1,22206.25%
MSFT240621C004650002023-06-07 12:52PM EDT465.003.750.000.000.00-406.25%
MSFT240621C004700002023-06-07 3:34PM EDT470.003.250.000.000.00-206.25%
MSFT240621C004750002023-06-07 12:24PM EDT475.003.000.000.000.00-206.25%
MSFT240621C004800002023-06-07 3:43PM EDT480.002.750.000.000.00-48806.25%
MSFT240621C004850002023-06-07 10:26AM EDT485.002.810.000.000.00-106.25%
MSFT240621C004900002023-06-07 1:42PM EDT490.002.570.000.000.00-1406.25%
MSFT240621C004950002023-06-07 2:07PM EDT495.002.150.000.000.00-506.25%
MSFT240621C005000002023-06-07 3:53PM EDT500.002.060.000.000.00-9406.25%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240621P001100002023-06-06 10:28AM EDT110.000.010.000.000.00-5025.00%
MSFT240621P001150002023-06-05 9:31AM EDT115.000.500.000.000.00-13025.00%
MSFT240621P001200002023-05-22 1:19PM EDT120.000.390.000.000.00-2025.00%
MSFT240621P001250002023-06-06 11:55AM EDT125.000.260.000.000.00-10012.50%
MSFT240621P001300002023-05-30 2:45PM EDT130.000.640.000.000.00-1012.50%
MSFT240621P001350002023-05-30 3:38PM EDT135.000.750.000.000.00-10012.50%
MSFT240621P001400002023-05-12 2:23PM EDT140.001.050.000.000.00-12012.50%
MSFT240621P001450002023-06-07 3:35PM EDT145.000.600.000.000.00-2012.50%
MSFT240621P001500002023-06-01 3:59PM EDT150.000.800.000.000.00-33012.50%
MSFT240621P001550002023-06-01 3:59PM EDT155.001.050.000.000.00-1012.50%
MSFT240621P001600002023-06-01 2:49PM EDT160.001.350.000.000.00-4012.50%
MSFT240621P001650002023-05-31 9:36AM EDT165.002.710.000.000.00-80012.50%
MSFT240621P001700002023-06-05 3:15PM EDT170.001.320.000.000.00-1,024012.50%
MSFT240621P001750002023-06-07 10:41AM EDT175.001.450.000.000.00-7012.50%
MSFT240621P001800002023-06-07 1:13PM EDT180.001.840.000.000.00-1012.50%
MSFT240621P001850002023-06-05 10:10AM EDT185.002.000.000.000.00-2012.50%
MSFT240621P001900002023-05-31 11:19AM EDT190.002.640.000.000.00-8012.50%
MSFT240621P001950002023-05-30 3:43PM EDT195.003.080.000.000.00-120012.50%
MSFT240621P002000002023-06-07 3:30PM EDT200.003.080.000.000.00-61012.50%
MSFT240621P002050002023-06-07 3:19PM EDT205.003.470.000.000.00-20106.25%
MSFT240621P002100002023-06-07 3:27PM EDT210.003.800.000.000.00-13706.25%
MSFT240621P002150002023-06-07 2:17PM EDT215.003.700.000.000.00-106.25%
MSFT240621P002200002023-06-07 12:54PM EDT220.004.600.000.000.00-506.25%
MSFT240621P002250002023-06-07 2:11PM EDT225.005.080.000.000.00-3106.25%
MSFT240621P002300002023-06-07 3:46PM EDT230.005.750.000.000.00-32206.25%
MSFT240621P002350002023-06-06 1:04PM EDT235.005.400.000.000.00-1206.25%
MSFT240621P002400002023-06-06 1:16PM EDT240.005.750.000.000.00-206.25%
MSFT240621P002450002023-06-05 9:45AM EDT245.006.550.000.000.00-906.25%
MSFT240621P002500002023-06-07 3:44PM EDT250.008.300.000.000.00-10606.25%
MSFT240621P002550002023-06-07 3:32PM EDT255.009.000.000.000.00-506.25%
MSFT240621P002600002023-06-07 1:32PM EDT260.009.830.000.000.00-503.13%
MSFT240621P002650002023-06-05 11:10AM EDT265.009.430.000.000.00-1003.13%
MSFT240621P002700002023-06-07 10:01AM EDT270.0010.500.000.000.00-1003.13%
MSFT240621P002750002023-06-07 10:17AM EDT275.0011.700.000.000.00-103.13%
MSFT240621P002800002023-06-07 3:25PM EDT280.0014.000.000.000.00-22803.13%
MSFT240621P002850002023-06-07 1:46PM EDT285.0014.900.000.000.00-1703.13%
MSFT240621P002900002023-06-07 1:46PM EDT290.0016.200.000.000.00-1203.13%
MSFT240621P002950002023-06-06 2:12PM EDT295.0015.500.000.000.00-1601.56%
MSFT240621P003000002023-06-07 3:02PM EDT300.0019.050.000.000.00-701.56%
MSFT240621P003050002023-06-07 3:40PM EDT305.0021.300.000.000.00-101.56%
MSFT240621P003100002023-06-07 3:11PM EDT310.0023.010.000.000.00-1400.78%
MSFT240621P003150002023-06-07 3:44PM EDT315.0024.800.000.000.00-200.78%
MSFT240621P003200002023-06-07 1:01PM EDT320.0026.550.000.000.00-12700.20%
MSFT240621P003250002023-06-07 3:10PM EDT325.0028.630.000.000.00-19400.00%
MSFT240621P003300002023-06-07 3:50PM EDT330.0031.000.000.000.00-500.00%
MSFT240621P003350002023-06-07 11:38AM EDT335.0031.950.000.000.00-200.00%
MSFT240621P003400002023-06-07 3:50PM EDT340.0035.850.000.000.00-400.00%
MSFT240621P003450002023-06-07 3:09PM EDT345.0038.090.000.000.00-100.00%
MSFT240621P003500002023-06-05 3:42PM EDT350.0034.900.000.000.00-1900.00%
MSFT240621P003550002023-06-02 3:54PM EDT355.0038.370.000.000.00-100.00%
MSFT240621P003600002023-06-02 2:44PM EDT360.0041.020.000.000.00-1300.00%
MSFT240621P003650002023-05-16 11:50AM EDT365.0059.000.000.000.00-200.00%
MSFT240621P003700002023-06-05 11:16AM EDT370.0045.630.000.000.00-200.00%
MSFT240621P003750002023-06-05 3:13PM EDT375.0048.910.000.000.00-2600.00%
MSFT240621P003800002023-06-05 3:13PM EDT380.0052.050.000.000.00-2700.00%
MSFT240621P003850002023-06-07 1:01PM EDT385.0064.300.000.000.00-200.00%
MSFT240621P003900002023-05-23 9:54AM EDT390.0070.840.000.000.00-200.00%
MSFT240621P003950002023-05-19 10:45AM EDT395.0077.890.000.000.00-200.00%
MSFT240621P004000002023-06-07 3:26PM EDT400.0077.000.000.000.00-800.00%
MSFT240621P004050002023-05-02 1:00PM EDT405.0099.9773.7075.500.00-200.00%
MSFT240621P004100002023-06-05 10:56AM EDT410.0074.730.000.000.00-200.00%
MSFT240621P004150002023-04-13 10:28AM EDT415.00127.63105.80108.700.00-2033.72%
MSFT240621P004200002023-06-01 2:55PM EDT420.0087.500.000.000.00-600.00%
MSFT240621P004250002022-10-19 1:57PM EDT425.00190.22181.00186.000.00-6086.11%
MSFT240621P004300002023-05-02 12:58PM EDT430.00124.8296.3599.150.00-400.00%
MSFT240621P004350002023-04-12 11:46AM EDT435.00150.32124.05128.800.00-2036.94%
MSFT240621P004400002023-04-12 3:11PM EDT440.00156.66129.25133.500.00-4037.41%
MSFT240621P004450002022-10-07 11:51AM EDT445.00209.30221.50226.000.00-10105.07%
MSFT240621P004500002023-05-16 3:33PM EDT450.00137.270.000.000.00-200.00%
MSFT240621P004550002023-05-16 3:14PM EDT455.00142.680.000.000.00--00.00%
MSFT240621P004600002023-05-19 10:45AM EDT460.00142.940.000.000.00-400.00%
MSFT240621P004700002023-05-19 10:45AM EDT470.00152.610.000.000.00-200.00%
MSFT240621P005000002023-06-02 3:40PM EDT500.00164.400.000.000.00-100.00%