MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT230616C001100002023-05-26 12:20PM EDT110.00222.29216.15217.950.00-118359.38%
MSFT230616C001150002023-05-25 10:17AM EDT115.00207.37210.95213.450.00-312366.80%
MSFT230616C001200002023-06-08 11:49AM EDT120.00205.91204.95208.350.00-16435.74%
MSFT230616C001250002023-06-05 9:30AM EDT125.00210.47201.10203.250.00-218336.33%
MSFT230616C001300002023-05-24 12:56PM EDT130.00184.19196.15198.350.00-111331.64%
MSFT230616C001350002023-02-21 10:30AM EDT135.00121.92145.20146.550.00-1590.00%
MSFT230616C001400002023-05-24 10:41AM EDT140.00173.70186.10188.150.00-3848293.75%
MSFT230616C001450002023-05-03 3:10PM EDT145.00160.45189.75191.800.00-3037547.75%
MSFT230616C001500002023-06-01 2:01PM EDT150.00181.83176.10178.450.00-2419285.94%
MSFT230616C001550002023-06-02 9:50AM EDT155.00178.90170.20173.150.00-5113325.39%
MSFT230616C001600002023-06-07 1:08PM EDT160.00164.50166.05168.350.00-354258.01%
MSFT230616C001650002023-05-30 9:53AM EDT165.00167.25161.10163.150.00-3171240.82%
MSFT230616C001700002023-05-30 10:50AM EDT170.00164.10155.05158.000.00-7172283.30%
MSFT230616C001750002023-06-09 10:32AM EDT175.00153.96151.05153.30-4.64-2.93%1925226.37%
MSFT230616C001800002023-06-08 12:48PM EDT180.00145.55146.10148.250.00-2226217.09%
MSFT230616C001850002023-06-08 10:59AM EDT185.00141.30141.15143.300.00-2244211.82%
MSFT230616C001900002023-05-30 9:30AM EDT190.00145.05136.15137.900.00-1231186.13%
MSFT230616C001950002023-06-05 10:10AM EDT195.00141.09131.15133.350.00-1126195.90%
MSFT230616C002000002023-06-09 1:46PM EDT200.00128.45125.90128.10+5.42+4.41%11,446167.58%
MSFT230616C002050002023-06-06 10:14AM EDT205.00124.79120.95123.75-4.93-3.80%1170184.57%
MSFT230616C002100002023-06-09 2:39PM EDT210.00117.78115.50118.25-7.57-6.04%12461136.72%
MSFT230616C002150002023-06-09 10:49AM EDT215.00112.55111.25113.15+1.74+1.57%11449159.86%
MSFT230616C002200002023-06-08 3:17PM EDT220.00105.64106.20108.200.00-101,330152.15%
MSFT230616C002250002023-06-09 9:35AM EDT225.00101.56101.10103.25+1.06+1.05%22,046143.16%
MSFT230616C002300002023-06-09 3:43PM EDT230.0097.1095.7598.25+2.47+2.61%241,895124.22%
MSFT230616C002350002023-06-09 11:45AM EDT235.0091.7590.6093.30+1.25+1.38%996,052113.28%
MSFT230616C002400002023-06-09 9:35AM EDT240.0087.0586.1588.25+3.13+3.73%13,847122.56%
MSFT230616C002450002023-06-09 1:07PM EDT245.0082.5180.4083.00+2.41+3.01%1533,447141.16%
MSFT230616C002500002023-06-09 3:58PM EDT250.0076.7076.1578.25+0.60+0.79%68,674108.50%
MSFT230616C002550002023-06-09 12:37PM EDT255.0070.9071.3072.95+0.55+0.78%434,20398.24%
MSFT230616C002600002023-06-09 3:55PM EDT260.0067.0066.3067.95+1.17+1.78%117,99891.60%
MSFT230616C002650002023-06-09 2:31PM EDT265.0062.9061.2563.10+2.03+3.33%104,81887.11%
MSFT230616C002700002023-06-09 3:33PM EDT270.0058.1356.2558.15+2.56+4.61%447,40881.35%
MSFT230616C002750002023-06-09 3:09PM EDT275.0052.9551.3553.60+2.65+5.27%288,27482.52%
MSFT230616C002800002023-06-09 3:36PM EDT280.0047.9946.4048.70+2.68+5.91%478,00677.15%
MSFT230616C002850002023-06-09 3:50PM EDT285.0042.6041.3043.15+1.54+3.75%2847,46162.40%
MSFT230616C002900002023-06-09 3:52PM EDT290.0038.0236.9037.50+1.97+5.46%7215,56955.18%
MSFT230616C002925002023-06-09 3:10PM EDT292.5035.6234.0535.70+3.47+10.79%47055.93%
MSFT230616C002950002023-06-09 3:33PM EDT295.0033.1031.8033.00+2.12+6.84%148,25453.00%
MSFT230616C002975002023-06-09 9:36AM EDT297.5030.4529.1031.00+2.25+7.98%45752.20%
MSFT230616C003000002023-06-09 3:43PM EDT300.0027.6427.0028.25+1.89+7.34%49611,59358.18%
MSFT230616C003025002023-06-09 3:17PM EDT302.5025.6024.3025.45-5.93-18.81%34250.51%
MSFT230616C003050002023-06-09 3:29PM EDT305.0023.2321.6523.15+1.93+9.06%20612,28348.95%
MSFT230616C003075002023-06-09 2:52PM EDT307.5020.8319.7020.30+1.48+7.65%1,0451,10340.89%
MSFT230616C003100002023-06-09 3:54PM EDT310.0017.1517.0018.00+1.03+6.39%45815,43539.19%
MSFT230616C003125002023-06-09 3:38PM EDT312.5015.8514.7517.05+1.76+12.49%24847948.58%
MSFT230616C003150002023-06-09 3:44PM EDT315.0013.6012.5513.20+1.93+16.54%43318,63632.69%
MSFT230616C003175002023-06-09 3:08PM EDT317.5011.3110.4510.95+1.59+16.36%852,06530.27%
MSFT230616C003200002023-06-09 3:59PM EDT320.008.608.508.80+0.95+12.42%53212,71428.03%
MSFT230616C003225002023-06-09 3:59PM EDT322.506.806.657.60+0.83+13.90%7272,32231.17%
MSFT230616C003250002023-06-09 3:59PM EDT325.005.125.005.35+0.62+13.78%6,51615,78526.38%
MSFT230616C003275002023-06-09 3:59PM EDT327.503.553.604.30+0.30+9.23%6,6885,61127.77%
MSFT230616C003300002023-06-09 3:59PM EDT330.002.612.552.80+0.28+12.02%20,86317,67125.07%
MSFT230616C003325002023-06-09 3:59PM EDT332.501.771.721.90+0.16+9.94%6,3323,98224.59%
MSFT230616C003350002023-06-09 3:59PM EDT335.001.171.111.23+0.07+6.36%10,88215,67124.16%
MSFT230616C003375002023-06-09 3:59PM EDT337.500.780.720.900.00-2,4183,94325.22%
MSFT230616C003400002023-06-09 3:59PM EDT340.000.500.490.56-0.03-5.66%5,15113,30425.05%
MSFT230616C003425002023-06-09 3:58PM EDT342.500.350.320.41-0.04-10.26%7932,03526.12%
MSFT230616C003450002023-06-09 3:58PM EDT345.000.250.250.28-0.03-10.71%2,3314,95126.76%
MSFT230616C003475002023-06-09 3:59PM EDT347.500.190.180.21-0.02-9.52%9152,56727.88%
MSFT230616C003500002023-06-09 3:58PM EDT350.000.160.150.17-0.01-5.88%1,73317,10329.30%
MSFT230616C003550002023-06-09 3:54PM EDT355.000.100.090.10-0.02-16.67%7274,40131.45%
MSFT230616C003600002023-06-09 3:59PM EDT360.000.080.060.090.00-3455,72635.25%
MSFT230616C003650002023-06-09 3:54PM EDT365.000.050.040.06-0.02-28.57%4403,93437.50%
MSFT230616C003700002023-06-09 3:37PM EDT370.000.030.030.04-0.02-40.00%556,29239.45%
MSFT230616C003750002023-06-09 11:56AM EDT375.000.030.020.05-0.01-25.00%4131,81144.34%
MSFT230616C003800002023-06-09 3:16PM EDT380.000.030.010.040.00-143,10746.68%
MSFT230616C003850002023-06-09 3:13PM EDT385.000.020.000.030.00-132,74548.83%
MSFT230616C003900002023-06-09 2:54PM EDT390.000.020.000.110.00-62,35955.66%
MSFT230616C003950002023-06-08 10:29AM EDT395.000.020.010.020.00-21,99851.56%
MSFT230616C004000002023-06-09 1:49PM EDT400.000.010.000.10-0.01-50.00%166,30561.91%
MSFT230616C004050002023-06-09 3:06PM EDT405.000.010.000.010.00-61,14953.13%
MSFT230616C004100002023-06-08 9:35AM EDT410.000.020.000.160.00-202,66572.27%
MSFT230616C004150002023-06-05 11:57AM EDT415.000.010.000.48-0.02-66.67%22,19287.21%
MSFT230616C004200002023-06-07 1:22PM EDT420.000.010.000.510.00-171,55591.70%
MSFT230616C004250002023-06-06 3:51PM EDT425.000.010.000.030.00-102,53669.53%
MSFT230616C004300002023-06-07 1:54PM EDT430.000.010.000.050.00-593375.78%
MSFT230616C004350002023-06-06 11:42AM EDT435.000.010.000.270.00-707,01694.14%
MSFT230616C004400002023-06-06 10:17AM EDT440.000.010.000.070.00-201,00883.98%
MSFT230616C004500002023-06-09 3:50PM EDT450.000.010.000.020.00-53,34479.69%
MSFT230616C004600002023-05-31 3:28PM EDT460.000.020.000.020.00-262,38185.16%
MSFT230616C004700002023-06-05 11:07AM EDT470.000.020.000.010.00-21,67284.38%
MSFT230616C004800002023-06-02 2:37PM EDT480.000.030.000.020.00-11,19095.31%
MSFT230616C004900002023-05-31 1:44PM EDT490.000.010.000.070.00-2511,302110.16%
MSFT230616C005000002023-06-09 9:30AM EDT500.000.010.000.010.00-14,21098.44%
MSFT230616C005200002023-06-06 9:30AM EDT520.000.020.000.020.00-23,562112.50%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT230616P001100002023-05-11 9:55AM EDT110.000.010.000.010.00-73,144250.00%
MSFT230616P001150002023-05-30 11:27AM EDT115.000.010.000.010.00-15,609237.50%
MSFT230616P001200002023-05-09 11:07AM EDT120.000.010.000.010.00-2010,941231.25%
MSFT230616P001250002023-06-07 11:12AM EDT125.000.010.000.010.00-32,264218.75%
MSFT230616P001300002023-05-24 3:14PM EDT130.000.010.000.010.00-313,736212.50%
MSFT230616P001350002023-05-17 3:16PM EDT135.000.010.000.010.00-42,061206.25%
MSFT230616P001400002023-05-31 12:45PM EDT140.000.010.000.010.00-52,140193.75%
MSFT230616P001450002023-05-19 12:45PM EDT145.000.010.000.010.00-914,083187.50%
MSFT230616P001500002023-06-02 3:46PM EDT150.000.010.000.010.00-305,572181.25%
MSFT230616P001550002023-05-22 11:56AM EDT155.000.010.000.010.00-22,183175.00%
MSFT230616P001600002023-06-02 3:43PM EDT160.000.010.000.100.00-472,266201.56%
MSFT230616P001650002023-05-26 1:31PM EDT165.000.010.000.010.00-21,760159.38%
MSFT230616P001700002023-05-26 11:07AM EDT170.000.010.000.010.00-12,395153.13%
MSFT230616P001750002023-05-31 1:11PM EDT175.000.010.000.050.00-13,019166.41%
MSFT230616P001800002023-05-31 1:14PM EDT180.000.010.000.470.00-24,293202.93%
MSFT230616P001850002023-06-09 2:42PM EDT185.000.010.000.020.00-12,438140.63%
MSFT230616P001900002023-06-09 2:42PM EDT190.000.010.000.010.00-96,092128.13%
MSFT230616P001950002023-06-09 9:58AM EDT195.000.010.000.030.00-83,020132.81%
MSFT230616P002000002023-06-09 3:41PM EDT200.000.010.000.010.00-20211,253115.63%
MSFT230616P002050002023-06-09 3:03PM EDT205.000.010.000.010.00-94,877109.38%
MSFT230616P002100002023-06-06 3:08PM EDT210.000.010.000.070.00-619,711124.22%
MSFT230616P002150002023-06-09 9:45AM EDT215.000.010.000.160.00-19,045129.10%
MSFT230616P002200002023-06-09 10:15AM EDT220.000.010.000.020.00-39,791100.00%
MSFT230616P002250002023-06-08 3:26PM EDT225.000.010.000.170.00-38,200117.19%
MSFT230616P002300002023-06-09 3:34PM EDT230.000.010.000.020.00-23412,10889.06%
MSFT230616P002350002023-06-07 3:40PM EDT235.000.010.000.010.00-5987,35579.69%
MSFT230616P002400002023-06-09 3:54PM EDT240.000.010.000.010.00-219,18075.00%
MSFT230616P002450002023-06-09 9:30AM EDT245.000.020.000.510.00-17,293107.23%
MSFT230616P002500002023-06-09 3:53PM EDT250.000.010.010.030.00-1213,73674.22%
MSFT230616P002550002023-06-09 12:13PM EDT255.000.010.000.04-0.01-50.00%15,57769.53%
MSFT230616P002600002023-06-09 2:02PM EDT260.000.010.010.04-0.01-50.00%2811,10465.63%
MSFT230616P002650002023-06-09 3:25PM EDT265.000.010.010.02-0.01-50.00%36,10557.81%
MSFT230616P002700002023-06-09 3:58PM EDT270.000.030.030.05-0.01-25.00%17611,91458.59%
MSFT230616P002750002023-06-09 3:24PM EDT275.000.030.020.05-0.02-40.00%5312,28952.73%
MSFT230616P002800002023-06-09 3:26PM EDT280.000.040.030.05-0.02-33.33%24214,93749.81%
MSFT230616P002850002023-06-09 3:25PM EDT285.000.050.050.06-0.02-28.57%7011,63945.70%
MSFT230616P002900002023-06-09 3:59PM EDT290.000.080.070.09-0.02-20.00%52019,59042.97%
MSFT230616P002925002023-06-09 3:39PM EDT292.500.090.070.11-0.01-10.00%3578341.41%
MSFT230616P002950002023-06-09 3:58PM EDT295.000.110.090.11-0.04-26.67%3548,87938.67%
MSFT230616P002975002023-06-09 3:57PM EDT297.500.110.110.14-0.05-31.25%3681,24837.31%
MSFT230616P003000002023-06-09 3:57PM EDT300.000.160.120.16-0.05-23.81%1,0729,53035.25%
MSFT230616P003025002023-06-09 3:44PM EDT302.500.160.150.19-0.09-36.00%1111,57433.40%
MSFT230616P003050002023-06-09 3:59PM EDT305.000.230.100.24-0.07-23.33%91612,78531.79%
MSFT230616P003075002023-06-09 3:58PM EDT307.500.280.260.30-0.13-31.71%1,1172,17730.08%
MSFT230616P003100002023-06-09 3:59PM EDT310.000.380.340.39-0.16-29.63%1,8458,40328.57%
MSFT230616P003125002023-06-09 3:58PM EDT312.500.510.220.53-0.21-29.17%1,1472,24127.25%
MSFT230616P003150002023-06-09 3:59PM EDT315.000.700.670.75-0.33-32.04%2,6639,18726.22%
MSFT230616P003175002023-06-09 3:59PM EDT317.501.060.931.01-0.37-25.87%1,8652,52524.76%
MSFT230616P003200002023-06-09 3:59PM EDT320.001.501.411.49-0.50-25.00%8,7286,81824.20%
MSFT230616P003225002023-06-09 3:59PM EDT322.502.061.882.09-0.73-26.16%2,9793,90623.26%
MSFT230616P003250002023-06-09 3:59PM EDT325.002.852.702.93-0.95-25.00%8,3946,58322.55%
MSFT230616P003275002023-06-09 3:59PM EDT327.504.053.854.10-1.15-22.12%5,2603,27722.32%
MSFT230616P003300002023-06-09 3:59PM EDT330.005.405.255.50-1.25-18.80%3,1745,61221.88%
MSFT230616P003325002023-06-09 3:57PM EDT332.507.456.958.50-0.98-11.63%2,1561,57430.54%
MSFT230616P003350002023-06-09 3:54PM EDT335.008.958.559.80-1.55-14.76%4973,74927.00%
MSFT230616P003375002023-06-09 3:37PM EDT337.5010.6510.6011.50-1.68-13.63%1331,93124.15%
MSFT230616P003400002023-06-09 3:19PM EDT340.0013.9012.6513.70-1.61-10.38%1411,18424.15%
MSFT230616P003425002023-06-09 2:22PM EDT342.5014.3514.1515.95-4.40-23.47%2564523.15%
MSFT230616P003450002023-06-09 10:53AM EDT345.0018.0017.0018.65-1.95-9.77%82729.64%
MSFT230616P003475002023-06-07 1:58PM EDT347.5023.9219.3021.700.00-6040.21%
MSFT230616P003500002023-06-09 3:40PM EDT350.0023.4522.0524.60-0.95-3.89%31748.05%
MSFT230616P003550002023-06-07 1:58PM EDT355.0031.3726.9529.200.00-11049.71%
MSFT230616P003600002023-06-09 2:34PM EDT360.0032.1531.7534.15-2.70-7.75%40054.98%
MSFT230616P003650002023-06-09 11:29AM EDT365.0038.7037.2539.15-1.10-2.76%3160.69%
MSFT230616P003700002023-05-30 12:55PM EDT370.0038.0541.7044.450.00-134070.80%
MSFT230616P003750002023-06-06 3:40PM EDT375.0041.6047.3049.000.00-6068.85%
MSFT230616P003800002023-06-07 10:13AM EDT380.0051.5051.6054.150.00-20076.73%
MSFT230616P003850002023-06-07 10:42AM EDT385.0058.2056.2059.350.00-30085.35%
MSFT230616P003900002023-03-01 12:38PM EDT390.00142.6899.70104.000.00-20361.15%
MSFT230616P003950002023-01-12 11:06AM EDT395.00158.65131.20133.650.00-20522.68%
MSFT230616P004000002023-05-25 11:04AM EDT400.0075.9772.0574.400.00-2055.08%
MSFT230616P004050002022-12-13 11:55AM EDT405.00145.36165.10168.400.00-20685.06%
MSFT230616P004100002023-03-28 2:41PM EDT410.00137.20104.05106.200.00-20287.01%
MSFT230616P004150002023-05-23 3:54PM EDT415.0098.8586.9089.900.00-3084.47%
MSFT230616P004200002023-06-05 2:58PM EDT420.0082.9091.9594.150.00-200113.82%
MSFT230616P004250002022-10-18 11:44AM EDT425.00189.47182.55185.150.00-490696.36%
MSFT230616P004300002023-02-07 3:54PM EDT430.00162.96175.60178.950.00-100633.57%
MSFT230616P004350002023-03-10 4:43PM EDT435.00187.30142.05145.550.00-10407.96%
MSFT230616P004400002022-12-14 4:10PM EDT440.00181.30199.20202.800.00-10729.58%
MSFT230616P004500002022-10-19 3:12PM EDT450.00216.00207.50210.400.00-1390730.03%
MSFT230616P004600002023-05-03 2:37PM EDT460.00154.40123.35125.600.00-3600.00%
MSFT230616P004700002023-05-17 3:19PM EDT470.00156.20141.40144.050.00--0149.61%
MSFT230616P004800002022-10-13 11:18AM EDT480.00251.27232.05235.150.00-400733.79%
MSFT230616P004900002023-03-20 9:54AM EDT490.00217.40203.20203.950.00-10502.71%
MSFT230616P005000002023-05-24 3:42PM EDT500.00185.60171.65174.100.00-10171.39%
MSFT230616P005200002023-05-24 3:42PM EDT520.00205.58192.00195.000.00-20156.64%