MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT250620C001150002023-04-12 1:14PM EDT115.00177.00197.60202.500.00-4310.00%
MSFT250620C001200002023-05-09 10:35AM EDT120.00195.79217.00221.500.00-22157.12%
MSFT250620C001250002023-05-12 11:55AM EDT125.00190.60212.50217.000.00-13656.06%
MSFT250620C001300002023-04-17 12:38PM EDT130.00166.58190.50195.000.00-7130.00%
MSFT250620C001350002023-04-24 10:39AM EDT135.00157.89186.10190.450.00-2290.00%
MSFT250620C001400002023-05-22 3:01PM EDT140.00191.75199.50204.300.00-1353.96%
MSFT250620C001450002023-03-08 2:11PM EDT145.00123.25155.50160.500.00-21360.00%
MSFT250620C001500002023-05-26 3:43PM EDT150.00195.70191.00195.500.00-776652.32%
MSFT250620C001550002023-05-01 3:17PM EDT155.00164.00186.50191.350.00-113251.48%
MSFT250620C001600002023-03-23 3:00PM EDT160.00133.00138.25142.400.00-2150.00%
MSFT250620C001650002023-04-05 12:27PM EDT165.00133.23157.00162.000.00-1300.00%
MSFT250620C001700002023-05-22 12:56PM EDT170.00164.28174.00179.000.00-15034852.57%
MSFT250620C001750002023-05-25 12:11PM EDT175.00165.43170.00174.500.00-12451.37%
MSFT250620C001800002023-05-10 9:52AM EDT180.00145.05165.50170.500.00-11,08350.74%
MSFT250620C001850002023-05-10 9:54AM EDT185.00141.73161.80166.300.00-22549.88%
MSFT250620C001900002023-05-26 10:47AM EDT190.00160.45157.75161.900.00-112548.82%
MSFT250620C001950002023-05-10 10:06AM EDT195.00135.33153.75157.950.00-7534848.20%
MSFT250620C002000002023-05-25 10:17AM EDT200.00144.12149.80153.800.00-313247.38%
MSFT250620C002050002023-05-23 11:46AM EDT205.00136.28145.60149.950.00-18946.83%
MSFT250620C002100002023-05-23 11:46AM EDT210.00132.76142.05145.950.00-15646.12%
MSFT250620C002150002023-04-14 11:21AM EDT215.00100.27116.65120.500.00-21523.53%
MSFT250620C002200002023-05-30 10:44AM EDT220.00138.50134.15138.35+13.50+10.80%213845.01%
MSFT250620C002250002023-05-25 12:11PM EDT225.00126.33130.00134.400.00-18544.30%
MSFT250620C002300002023-04-27 2:00PM EDT230.00102.85129.15133.500.00-528445.97%
MSFT250620C002350002023-05-30 1:01PM EDT235.00126.49123.25126.45+3.57+2.90%215642.82%
MSFT250620C002400002023-05-30 1:37PM EDT240.00121.20119.90123.30+17.30+16.65%4026742.68%
MSFT250620C002450002023-05-26 3:39PM EDT245.00120.00115.80119.950.00-2546542.35%
MSFT250620C002500002023-05-25 11:37AM EDT250.00108.40113.05115.900.00-149841.50%
MSFT250620C002550002023-05-26 12:36PM EDT255.00113.35108.50112.500.00-313441.09%
MSFT250620C002600002023-05-30 12:14PM EDT260.00108.27105.10108.70+4.27+4.11%327640.39%
MSFT250620C002650002023-05-26 1:24PM EDT265.00106.92101.50105.60+1.27+1.20%216440.14%
MSFT250620C002700002023-05-30 2:31PM EDT270.00100.1098.25102.30+2.10+2.14%115439.73%
MSFT250620C002750002023-05-25 1:56PM EDT275.0092.2095.1098.850.00-27039.20%
MSFT250620C002800002023-05-30 2:36PM EDT280.0094.1091.5095.65-2.06-2.14%615838.80%
MSFT250620C002850002023-05-26 3:42PM EDT285.0091.5088.7093.000.00-37238.72%
MSFT250620C002900002023-05-30 11:26AM EDT290.0088.5986.2089.35+9.96+12.67%641438.00%
MSFT250620C002950002023-05-30 12:04PM EDT295.0085.5082.9586.50+1.40+1.66%25337.74%
MSFT250620C003000002023-05-30 2:55PM EDT300.0082.6779.0083.45+1.11+1.36%10381037.33%
MSFT250620C003050002023-05-26 2:24PM EDT305.0079.7177.1580.500.00-1557536.96%
MSFT250620C003100002023-05-26 3:41PM EDT310.0077.6873.5076.700.00-121636.08%
MSFT250620C003150002023-05-30 3:16PM EDT315.0073.3271.2075.00-0.63-0.85%26036.36%
MSFT250620C003200002023-05-30 10:58AM EDT320.0070.6368.3571.15-0.62-0.87%730435.42%
MSFT250620C003250002023-05-30 1:09PM EDT325.0067.6165.1068.40-1.04-1.51%812235.06%
MSFT250620C003300002023-05-30 3:18PM EDT330.0065.2662.1065.70-0.45-0.68%924634.70%
MSFT250620C003350002023-05-30 3:16PM EDT335.0062.5460.5063.00-0.62-0.98%54734.32%
MSFT250620C003400002023-05-30 3:08PM EDT340.0059.8557.8060.65-1.50-2.44%824334.10%
MSFT250620C003450002023-05-30 10:13AM EDT345.0057.9355.0558.10-1.20-2.03%11233.75%
MSFT250620C003500002023-05-30 3:11PM EDT350.0057.2553.1555.40+0.25+0.44%1956633.28%
MSFT250620C003550002023-05-26 11:40AM EDT355.0053.0050.1053.500.00-114833.22%
MSFT250620C003600002023-05-26 3:44PM EDT360.0051.7848.0051.800.00-533633.24%
MSFT250620C003650002023-05-30 9:48AM EDT365.0049.1046.3049.60+0.90+1.87%251132.96%
MSFT250620C003700002023-05-30 11:55AM EDT370.0047.0044.5547.90+0.15+0.32%137232.92%
MSFT250620C003750002023-05-26 10:41AM EDT375.0042.9841.9044.300.00-22831.85%
MSFT250620C003800002023-05-30 12:57PM EDT380.0042.1040.4044.00-0.67-1.57%477732.49%
MSFT250620C003850002023-04-28 3:12PM EDT385.0026.8039.5542.650.00-142032.55%
MSFT250620C003900002023-05-26 12:34PM EDT390.0038.8035.5038.750.00-130931.24%
MSFT250620C003950002023-04-27 2:48PM EDT395.0022.9335.3539.700.00-55432.47%
MSFT250620C004000002023-05-30 2:33PM EDT400.0034.6532.7035.40-1.35-3.75%314130.88%
MSFT250620C004050002023-05-23 3:52PM EDT405.0025.2131.4534.100.00-42131030.86%
MSFT250620C004100002023-05-26 10:18AM EDT410.0030.0029.8532.650.00-154330.74%
MSFT250620C004150002023-05-30 3:59PM EDT415.0030.2027.5030.85+3.43+12.81%901030.40%
MSFT250620C004200002023-05-26 10:42AM EDT420.0027.5927.2529.200.00-312430.12%
MSFT250620C004300002023-05-25 10:10AM EDT430.0022.0024.0026.950.00-31330.06%
MSFT250620C004400002023-05-23 9:31AM EDT440.0017.6521.2524.300.00-402029.67%
MSFT250620C004500002023-05-26 10:56AM EDT450.0020.5018.5023.000.00-1429.98%
MSFT250620C004600002023-05-30 1:16PM EDT460.0018.8717.4019.75+5.57+41.88%19629.03%
MSFT250620C004700002023-05-23 2:37PM EDT470.0011.7515.5018.050.00-4328.92%
MSFT250620C004800002023-05-30 1:16PM EDT480.0015.2714.0015.95-1.23-7.45%33228.46%
PutsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT250620P001150002023-05-24 11:01AM EDT115.001.231.101.64-0.12-8.89%11,93841.19%
MSFT250620P001200002023-05-23 1:19PM EDT120.001.600.911.850.00-174240.56%
MSFT250620P001250002023-05-30 3:55PM EDT125.001.611.402.80-0.24-12.97%1058442.46%
MSFT250620P001300002023-05-30 12:15PM EDT130.001.801.202.30-0.11-5.76%13739.28%
MSFT250620P001350002023-05-30 3:45PM EDT135.001.901.652.75-0.19-9.09%15239.28%
MSFT250620P001400002023-05-24 11:02AM EDT140.002.581.953.25-0.42-14.00%49839.27%
MSFT250620P001450002023-05-12 12:36PM EDT145.003.550.735.000.00-616141.96%
MSFT250620P001500002023-05-25 10:18AM EDT150.003.051.675.000.00-617240.47%
MSFT250620P001550002023-05-10 10:31AM EDT155.004.532.295.500.00-235140.01%
MSFT250620P001600002023-05-25 3:12PM EDT160.003.591.766.000.00-35823639.50%
MSFT250620P001650002023-05-26 12:02PM EDT165.004.231.506.500.00-116838.96%
MSFT250620P001700002023-05-24 12:50PM EDT170.005.452.006.500.00-413937.57%
MSFT250620P001750002023-05-09 3:15PM EDT175.006.802.546.850.00-68836.77%
MSFT250620P001800002023-05-18 11:46AM EDT180.005.462.575.90-0.35-6.02%112233.97%
MSFT250620P001850002023-05-25 12:39PM EDT185.006.853.957.850.00-15635.59%
MSFT250620P001900002023-05-26 12:27PM EDT190.006.555.556.550.00-15732.47%
MSFT250620P001950002023-05-26 12:04PM EDT195.006.756.308.500.00-14033.87%
MSFT250620P002000002023-05-25 10:37AM EDT200.007.357.007.550.00-248231.41%
MSFT250620P002050002023-05-30 12:57PM EDT205.007.906.859.85-0.60-7.06%47232.98%
MSFT250620P002100002023-05-26 3:35PM EDT210.008.708.109.05+0.06+0.69%23230.83%
MSFT250620P002150002023-05-25 12:41PM EDT215.0010.107.7510.800.00-11031.54%
MSFT250620P002200002023-05-26 9:51AM EDT220.0012.258.7511.500.00-256231.03%
MSFT250620P002250002023-05-26 10:39AM EDT225.0011.599.0012.300.00-118630.59%
MSFT250620P002300002023-05-30 3:15PM EDT230.0011.209.9013.10-0.80-6.67%1465430.12%
MSFT250620P002350002023-05-18 1:53PM EDT235.0014.4210.8013.700.00-18929.44%
MSFT250620P002400002023-05-19 3:45PM EDT240.0015.5511.9014.150.00-1013628.62%
MSFT250620P002450002023-05-19 3:49PM EDT245.0014.5513.0015.20-2.35-13.91%27028.29%
MSFT250620P002500002023-05-16 12:31PM EDT250.0019.5013.9516.050.00-354727.76%
MSFT250620P002550002023-05-26 10:39AM EDT255.0017.2214.1017.500.00-111327.67%
MSFT250620P002600002023-05-23 9:49AM EDT260.0020.8515.7018.950.00-1016627.52%
MSFT250620P002650002023-05-26 10:27AM EDT265.0021.4017.4519.600.00-39426.75%
MSFT250620P002700002023-05-26 11:10AM EDT270.0020.7418.4521.000.00-12726.48%
MSFT250620P002750002023-05-26 11:25AM EDT275.0022.8020.1022.300.00-24226.10%
MSFT250620P002800002023-05-26 10:30AM EDT280.0024.1021.4024.000.00-116825.95%
MSFT250620P002850002023-05-25 10:14AM EDT285.0026.4022.9026.200.00-12426.06%
MSFT250620P002900002023-05-23 9:52AM EDT290.0027.8824.5027.050.00-315925.28%
MSFT250620P002950002023-05-30 9:45AM EDT295.0026.0025.7528.50-3.63-12.25%2324.85%
MSFT250620P003000002023-05-30 11:45AM EDT300.0028.4827.3530.10-0.40-1.39%113024.47%
MSFT250620P003050002023-05-30 10:15AM EDT305.0030.4728.9031.65-3.85-11.22%18724.02%
MSFT250620P003100002023-05-23 12:07PM EDT310.0035.9030.9533.600.00-19123.76%
MSFT250620P003150002023-05-26 2:02PM EDT315.0036.1032.9035.500.00-53023.42%
MSFT250620P003200002023-05-30 9:55AM EDT320.0036.0034.7037.90+1.35+3.90%104623.32%
MSFT250620P003250002023-05-26 2:02PM EDT325.0036.3535.5039.450.00-121222.72%
MSFT250620P003300002023-05-26 12:35PM EDT330.0039.6438.0041.050.00-121522.10%
MSFT250620P003350002023-05-26 2:02PM EDT335.0044.4540.1043.200.00-11221.73%
MSFT250620P003400002023-05-26 2:02PM EDT340.0042.7042.7045.700.00-11221.51%
MSFT250620P003450002023-05-25 12:14PM EDT345.0049.6045.3048.250.00-151521.26%
MSFT250620P003500002023-05-25 1:21PM EDT350.0051.6247.7550.750.00-2620.94%
MSFT250620P003550002023-03-30 11:23AM EDT355.0078.9762.3065.200.00-2126.88%
MSFT250620P003600002023-05-25 1:10PM EDT360.0057.7052.0055.450.00-1120.00%
MSFT250620P003650002023-05-30 3:33PM EDT365.0055.8055.1058.30-12.20-17.94%1719.71%
MSFT250620P003700002023-04-06 12:30PM EDT370.0088.0870.9575.050.00-2026.81%
MSFT250620P003750002023-05-30 10:37AM EDT375.0061.5760.6063.85-12.62-17.01%101118.90%
MSFT250620P003800002023-04-19 10:34AM EDT380.0096.1570.0074.500.00-1122.77%
MSFT250620P003900002023-04-12 3:43PM EDT390.00108.0685.7088.600.00--026.48%
MSFT250620P003950002023-05-25 1:29PM EDT395.0078.9073.5077.200.00--1017.85%
MSFT250620P004000002023-02-08 4:01PM EDT400.00132.34149.00154.000.00--055.99%
MSFT250620P004100002023-02-22 1:29PM EDT410.00157.74127.50132.000.00-2041.77%
MSFT250620P004200002023-05-30 9:44AM EDT420.0090.3092.0095.50-6.55-6.76%202016.09%
MSFT250620P004250002023-05-16 10:47AM EDT425.00113.7096.1598.900.00--1015.24%
MSFT250620P004300002023-04-26 10:05AM EDT430.00136.00100.85104.700.00--116.41%
MSFT250620P004400002023-05-03 12:41PM EDT440.00133.55108.95112.300.00-4015.01%