MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00150000 | 2023-05-26 1:39PM EDT | 150.00 | 182.10 | 181.75 | 184.25 | +51.75 | +39.70% | 1 | 0 | 264.84% |
| MSFT230602C00220000 | 2023-05-26 3:49PM EDT | 220.00 | 113.10 | 111.75 | 114.50 | +8.66 | +8.29% | 1 | 5 | 159.57% |
| MSFT230602C00225000 | 2023-05-22 1:00PM EDT | 225.00 | 96.00 | 107.20 | 109.10 | 0.00 | - | - | 2 | 154.10% |
| MSFT230602C00230000 | 2023-05-16 12:55PM EDT | 230.00 | 82.65 | 101.80 | 104.15 | 0.00 | - | - | 1 | 126.95% |
| MSFT230602C00235000 | 2023-05-24 12:09PM EDT | 235.00 | 78.75 | 96.70 | 99.40 | 0.00 | - | - | 0 | 129.88% |
| MSFT230602C00240000 | 2023-05-24 1:45PM EDT | 240.00 | 75.00 | 92.05 | 94.55 | 0.00 | - | 2 | 2 | 140.82% |
| MSFT230602C00245000 | 2023-05-22 3:36PM EDT | 245.00 | 76.87 | 87.30 | 89.50 | 0.00 | - | 1 | 1 | 137.89% |
| MSFT230602C00250000 | 2023-05-25 2:35PM EDT | 250.00 | 75.97 | 81.85 | 84.55 | 0.00 | - | 2 | 12 | 120.02% |
| MSFT230602C00255000 | 2023-05-23 10:07AM EDT | 255.00 | 65.90 | 77.20 | 79.15 | 0.00 | - | 1 | 13 | 111.33% |
| MSFT230602C00260000 | 2023-05-25 10:05AM EDT | 260.00 | 61.60 | 72.00 | 74.40 | 0.00 | - | 23 | 30 | 105.66% |
| MSFT230602C00265000 | 2023-05-26 1:07PM EDT | 265.00 | 66.60 | 67.00 | 69.30 | +5.52 | +9.04% | 1 | 62 | 95.90% |
| MSFT230602C00270000 | 2023-05-26 3:53PM EDT | 270.00 | 63.46 | 62.10 | 64.30 | +12.06 | +23.46% | 6 | 49 | 91.60% |
| MSFT230602C00272500 | 2023-05-23 3:07PM EDT | 272.50 | 43.75 | 59.45 | 61.90 | 0.00 | - | - | 1 | 87.01% |
| MSFT230602C00275000 | 2023-05-25 3:24PM EDT | 275.00 | 51.80 | 56.65 | 58.95 | 0.00 | - | 78 | 123 | 107.32% |
| MSFT230602C00277500 | 2023-05-24 3:50PM EDT | 277.50 | 37.05 | 54.35 | 57.00 | 0.00 | - | 4 | 7 | 80.18% |
| MSFT230602C00280000 | 2023-05-26 3:58PM EDT | 280.00 | 53.07 | 52.20 | 54.05 | +7.18 | +15.65% | 204 | 167 | 74.41% |
| MSFT230602C00282500 | 2023-05-26 3:58PM EDT | 282.50 | 50.97 | 49.20 | 51.90 | +9.05 | +21.59% | 100 | 14 | 67.09% |
| MSFT230602C00285000 | 2023-05-26 3:16PM EDT | 285.00 | 49.10 | 46.95 | 49.70 | +8.79 | +21.81% | 21 | 92 | 75.59% |
| MSFT230602C00287500 | 2023-05-26 3:03PM EDT | 287.50 | 45.55 | 44.60 | 46.90 | +11.40 | +33.38% | 2 | 11 | 69.58% |
| MSFT230602C00290000 | 2023-05-26 3:46PM EDT | 290.00 | 43.38 | 41.85 | 44.60 | +6.90 | +18.91% | 91 | 192 | 65.28% |
| MSFT230602C00292500 | 2023-05-25 10:40AM EDT | 292.50 | 30.88 | 39.45 | 41.75 | 0.00 | - | 1 | 38 | 57.08% |
| MSFT230602C00295000 | 2023-05-26 12:20PM EDT | 295.00 | 37.00 | 37.40 | 39.50 | +6.71 | +22.15% | 7 | 963 | 64.75% |
| MSFT230602C00297500 | 2023-05-26 1:03PM EDT | 297.50 | 34.45 | 34.80 | 36.75 | +17.05 | +97.99% | 40 | 512 | 56.59% |
| MSFT230602C00300000 | 2023-05-26 3:59PM EDT | 300.00 | 33.14 | 32.20 | 34.20 | +6.14 | +22.74% | 217 | 738 | 50.98% |
| MSFT230602C00302500 | 2023-05-26 3:24PM EDT | 302.50 | 30.78 | 29.55 | 31.80 | +6.50 | +26.77% | 18 | 398 | 68.02% |
| MSFT230602C00305000 | 2023-05-26 3:58PM EDT | 305.00 | 28.42 | 27.10 | 29.25 | +7.92 | +38.63% | 117 | 515 | 63.09% |
| MSFT230602C00307500 | 2023-05-26 3:19PM EDT | 307.50 | 25.71 | 24.65 | 26.95 | +7.71 | +42.83% | 44 | 781 | 61.33% |
| MSFT230602C00310000 | 2023-05-26 3:57PM EDT | 310.00 | 23.32 | 21.95 | 24.35 | +6.57 | +39.22% | 178 | 2,725 | 55.74% |
| MSFT230602C00312500 | 2023-05-26 3:59PM EDT | 312.50 | 20.82 | 19.65 | 21.55 | +6.35 | +43.88% | 106 | 772 | 47.71% |
| MSFT230602C00315000 | 2023-05-26 3:57PM EDT | 315.00 | 18.92 | 17.60 | 19.75 | +6.65 | +54.20% | 7,563 | 8,493 | 51.07% |
| MSFT230602C00317500 | 2023-05-26 3:53PM EDT | 317.50 | 16.30 | 15.15 | 16.60 | +6.10 | +59.80% | 472 | 2,096 | 39.65% |
| MSFT230602C00320000 | 2023-05-26 3:59PM EDT | 320.00 | 13.42 | 13.45 | 14.35 | +5.17 | +62.67% | 1,650 | 2,519 | 37.70% |
| MSFT230602C00322500 | 2023-05-26 3:56PM EDT | 322.50 | 11.70 | 11.30 | 12.05 | +5.24 | +81.11% | 2,206 | 5,585 | 34.74% |
| MSFT230602C00325000 | 2023-05-26 3:59PM EDT | 325.00 | 9.20 | 9.20 | 9.50 | +4.20 | +84.00% | 4,070 | 6,432 | 29.27% |
| MSFT230602C00327500 | 2023-05-26 3:59PM EDT | 327.50 | 7.25 | 7.05 | 7.55 | +3.55 | +95.95% | 8,258 | 3,154 | 28.10% |
| MSFT230602C00330000 | 2023-05-26 3:59PM EDT | 330.00 | 5.70 | 5.60 | 5.75 | +3.04 | +114.29% | 16,025 | 5,595 | 26.78% |
| MSFT230602C00332500 | 2023-05-26 3:59PM EDT | 332.50 | 4.20 | 4.05 | 4.25 | +2.30 | +121.05% | 7,218 | 1,500 | 26.09% |
| MSFT230602C00335000 | 2023-05-26 3:59PM EDT | 335.00 | 3.05 | 2.94 | 3.10 | +1.71 | +127.61% | 13,222 | 3,267 | 26.09% |
| MSFT230602C00337500 | 2023-05-26 3:58PM EDT | 337.50 | 2.15 | 2.06 | 2.15 | +1.20 | +126.32% | 3,550 | 813 | 25.83% |
| MSFT230602C00340000 | 2023-05-26 3:59PM EDT | 340.00 | 1.44 | 1.44 | 1.56 | +0.72 | +100.00% | 5,479 | 1,107 | 26.67% |
| MSFT230602C00342500 | 2023-05-26 3:59PM EDT | 342.50 | 1.00 | 0.99 | 1.14 | +0.50 | +100.00% | 3,603 | 303 | 27.66% |
| MSFT230602C00345000 | 2023-05-26 4:00PM EDT | 345.00 | 0.77 | 0.73 | 0.79 | +0.36 | +87.80% | 2,199 | 1,387 | 28.15% |
| MSFT230602C00347500 | 2023-05-26 3:59PM EDT | 347.50 | 0.56 | 0.53 | 0.59 | +0.26 | +86.67% | 647 | 212 | 29.35% |
| MSFT230602C00350000 | 2023-05-26 3:59PM EDT | 350.00 | 0.40 | 0.39 | 0.46 | +0.14 | +53.85% | 2,666 | 1,649 | 30.79% |
| MSFT230602C00352500 | 2023-05-26 3:58PM EDT | 352.50 | 0.32 | 0.31 | 0.35 | +0.12 | +60.00% | 589 | 295 | 31.93% |
| MSFT230602C00355000 | 2023-05-26 3:59PM EDT | 355.00 | 0.25 | 0.20 | 0.28 | +0.07 | +38.89% | 2,915 | 998 | 33.40% |
| MSFT230602C00357500 | 2023-05-26 3:59PM EDT | 357.50 | 0.20 | 0.20 | 0.26 | +0.05 | +33.33% | 207 | 84 | 35.74% |
| MSFT230602C00360000 | 2023-05-26 3:59PM EDT | 360.00 | 0.19 | 0.17 | 0.20 | +0.07 | +58.33% | 1,437 | 169 | 36.67% |
| MSFT230602C00362500 | 2023-05-26 3:49PM EDT | 362.50 | 0.16 | 0.13 | 0.31 | +0.06 | +60.00% | 180 | 47 | 42.63% |
| MSFT230602C00365000 | 2023-05-26 3:59PM EDT | 365.00 | 0.14 | 0.00 | 0.29 | +0.05 | +55.56% | 1,423 | 123 | 44.78% |
| MSFT230602C00367500 | 2023-05-26 3:43PM EDT | 367.50 | 0.13 | 0.11 | 0.13 | +0.07 | +116.67% | 456 | 14 | 41.50% |
| MSFT230602C00370000 | 2023-05-26 3:54PM EDT | 370.00 | 0.11 | 0.09 | 0.11 | +0.05 | +83.33% | 1,829 | 403 | 42.77% |
| MSFT230602C00375000 | 2023-05-26 3:58PM EDT | 375.00 | 0.08 | 0.08 | 0.39 | +0.04 | +100.00% | 320 | 25 | 53.22% |
| MSFT230602C00380000 | 2023-05-26 3:52PM EDT | 380.00 | 0.08 | 0.05 | 0.08 | +0.04 | +100.00% | 43 | 69 | 49.61% |
| MSFT230602C00385000 | 2023-05-26 3:57PM EDT | 385.00 | 0.06 | 0.04 | 0.06 | +0.04 | +200.00% | 1,611 | 171 | 50.78% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00150000 | 2023-04-24 2:12PM EDT | 150.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 212.50% |
| MSFT230602P00180000 | 2023-04-25 2:29PM EDT | 180.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 202.34% |
| MSFT230602P00190000 | 2023-05-12 11:19AM EDT | 190.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 23 | 211.33% |
| MSFT230602P00195000 | 2023-04-26 11:10AM EDT | 195.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 6 | 137.50% |
| MSFT230602P00200000 | 2023-05-15 10:13AM EDT | 200.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 4 | 16 | 155.47% |
| MSFT230602P00205000 | 2023-05-15 3:56PM EDT | 205.00 | 0.01 | 0.00 | 0.44 | 0.00 | - | 10 | 72 | 182.23% |
| MSFT230602P00210000 | 2023-05-12 11:52AM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 118.75% |
| MSFT230602P00215000 | 2023-05-18 11:01AM EDT | 215.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 1 | 157 | 166.99% |
| MSFT230602P00220000 | 2023-05-18 11:01AM EDT | 220.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 1 | 205 | 151.17% |
| MSFT230602P00225000 | 2023-05-25 2:39PM EDT | 225.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 1 | 122 | 151.47% |
| MSFT230602P00230000 | 2023-05-23 2:14PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 235 | 96.88% |
| MSFT230602P00235000 | 2023-05-24 3:24PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 355 | 401 | 90.63% |
| MSFT230602P00240000 | 2023-05-26 2:10PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 852 | 87.50% |
| MSFT230602P00245000 | 2023-05-26 9:30AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 410 | 81.25% |
| MSFT230602P00250000 | 2023-05-26 11:42AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 366 | 76.56% |
| MSFT230602P00255000 | 2023-05-26 10:54AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 20 | 423 | 71.88% |
| MSFT230602P00260000 | 2023-05-26 2:02PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 103 | 900 | 67.19% |
| MSFT230602P00265000 | 2023-05-26 1:30PM EDT | 265.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 46 | 518 | 67.97% |
| MSFT230602P00270000 | 2023-05-26 3:33PM EDT | 270.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 425 | 758 | 63.28% |
| MSFT230602P00272500 | 2023-05-26 12:39PM EDT | 272.50 | 0.02 | 0.02 | 0.18 | -0.03 | -60.00% | 12 | 79 | 74.80% |
| MSFT230602P00275000 | 2023-05-26 3:30PM EDT | 275.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 55 | 3,063 | 60.94% |
| MSFT230602P00277500 | 2023-05-26 3:55PM EDT | 277.50 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 243 | 73 | 59.38% |
| MSFT230602P00280000 | 2023-05-26 3:50PM EDT | 280.00 | 0.03 | 0.00 | 0.04 | -0.04 | -57.14% | 359 | 2,011 | 54.69% |
| MSFT230602P00282500 | 2023-05-26 2:04PM EDT | 282.50 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 76 | 95 | 54.30% |
| MSFT230602P00285000 | 2023-05-26 3:57PM EDT | 285.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 325 | 2,149 | 52.54% |
| MSFT230602P00287500 | 2023-05-26 3:09PM EDT | 287.50 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 425 | 355 | 50.78% |
| MSFT230602P00290000 | 2023-05-26 3:44PM EDT | 290.00 | 0.05 | 0.03 | 0.20 | -0.05 | -50.00% | 689 | 1,917 | 55.08% |
| MSFT230602P00292500 | 2023-05-26 3:15PM EDT | 292.50 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 484 | 507 | 47.66% |
| MSFT230602P00295000 | 2023-05-26 3:57PM EDT | 295.00 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 495 | 3,102 | 45.70% |
| MSFT230602P00297500 | 2023-05-26 3:50PM EDT | 297.50 | 0.07 | 0.05 | 0.08 | -0.09 | -56.25% | 598 | 1,377 | 43.75% |
| MSFT230602P00300000 | 2023-05-26 3:59PM EDT | 300.00 | 0.07 | 0.07 | 0.08 | -0.12 | -63.16% | 1,101 | 1,993 | 40.92% |
| MSFT230602P00302500 | 2023-05-26 3:58PM EDT | 302.50 | 0.09 | 0.08 | 0.09 | -0.15 | -62.50% | 488 | 831 | 38.67% |
| MSFT230602P00305000 | 2023-05-26 3:58PM EDT | 305.00 | 0.11 | 0.10 | 0.11 | -0.20 | -64.52% | 799 | 5,088 | 36.91% |
| MSFT230602P00307500 | 2023-05-26 3:57PM EDT | 307.50 | 0.13 | 0.11 | 0.13 | -0.29 | -69.05% | 297 | 1,401 | 34.96% |
| MSFT230602P00310000 | 2023-05-26 3:58PM EDT | 310.00 | 0.17 | 0.15 | 0.17 | -0.37 | -68.52% | 2,158 | 4,921 | 33.40% |
| MSFT230602P00312500 | 2023-05-26 3:59PM EDT | 312.50 | 0.20 | 0.20 | 0.21 | -0.55 | -73.33% | 698 | 1,718 | 31.49% |
| MSFT230602P00315000 | 2023-05-26 3:59PM EDT | 315.00 | 0.28 | 0.26 | 0.29 | -0.73 | -72.28% | 3,540 | 3,903 | 30.18% |
| MSFT230602P00317500 | 2023-05-26 3:59PM EDT | 317.50 | 0.38 | 0.37 | 0.43 | -1.01 | -72.66% | 1,673 | 2,471 | 29.35% |
| MSFT230602P00320000 | 2023-05-26 3:59PM EDT | 320.00 | 0.57 | 0.54 | 0.57 | -1.39 | -70.92% | 7,168 | 4,027 | 27.69% |
| MSFT230602P00322500 | 2023-05-26 3:59PM EDT | 322.50 | 0.84 | 0.80 | 0.85 | -1.86 | -68.89% | 3,629 | 3,561 | 26.93% |
| MSFT230602P00325000 | 2023-05-26 3:59PM EDT | 325.00 | 1.20 | 1.15 | 1.25 | -2.50 | -67.57% | 10,098 | 2,846 | 26.20% |
| MSFT230602P00327500 | 2023-05-26 3:59PM EDT | 327.50 | 1.74 | 1.72 | 1.82 | -3.10 | -64.05% | 6,988 | 1,086 | 25.57% |
| MSFT230602P00330000 | 2023-05-26 3:59PM EDT | 330.00 | 2.60 | 2.43 | 2.57 | -3.75 | -59.06% | 4,960 | 2,166 | 24.83% |
| MSFT230602P00332500 | 2023-05-26 3:59PM EDT | 332.50 | 3.56 | 3.50 | 3.65 | -4.19 | -54.06% | 3,742 | 59 | 24.73% |
| MSFT230602P00335000 | 2023-05-26 3:59PM EDT | 335.00 | 4.90 | 4.80 | 4.95 | -4.51 | -47.93% | 1,091 | 142 | 24.39% |
| MSFT230602P00337500 | 2023-05-26 3:57PM EDT | 337.50 | 6.36 | 5.90 | 6.55 | -5.48 | -46.28% | 663 | 36 | 24.34% |
| MSFT230602P00340000 | 2023-05-26 3:57PM EDT | 340.00 | 8.18 | 8.00 | 8.75 | -6.42 | -43.97% | 239 | 139 | 27.32% |
| MSFT230602P00342500 | 2023-05-26 3:37PM EDT | 342.50 | 10.36 | 9.40 | 10.95 | -7.50 | -41.99% | 173 | 6 | 29.48% |
| MSFT230602P00345000 | 2023-05-26 3:10PM EDT | 345.00 | 12.85 | 12.00 | 13.05 | -6.06 | -32.05% | 197 | 11 | 29.81% |
| MSFT230602P00350000 | 2023-05-25 1:29PM EDT | 350.00 | 24.60 | 16.50 | 18.85 | 0.00 | - | 5 | 5 | 45.97% |
| MSFT230602P00362500 | 2023-05-26 10:31AM EDT | 362.50 | 32.95 | 28.55 | 30.80 | +32.95 | - | 1 | 0 | 58.15% |
| MSFT230602P00370000 | 2023-05-25 3:30PM EDT | 370.00 | 43.75 | 35.80 | 38.15 | 0.00 | - | 1 | 1 | 65.63% |
© 2023 Yahoo. All rights reserved.