MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00150000 | 2023-06-08 3:28PM EDT | 150.00 | 175.40 | 174.55 | 175.85 | +2.20 | +1.27% | 50 | 15 | 717.58% |
| MSFT230609C00200000 | 2023-06-08 2:35PM EDT | 200.00 | 124.60 | 123.85 | 126.65 | -7.10 | -5.39% | 3 | 5 | 551.76% |
| MSFT230609C00205000 | 2023-05-30 10:50AM EDT | 205.00 | 129.00 | 118.00 | 121.75 | 0.00 | - | 1 | 1 | 535.16% |
| MSFT230609C00210000 | 2023-05-09 12:43PM EDT | 210.00 | 97.55 | 113.15 | 116.75 | 0.00 | - | 1 | 0 | 511.52% |
| MSFT230609C00220000 | 2023-06-08 3:17PM EDT | 220.00 | 105.39 | 103.75 | 106.05 | -8.28 | -7.28% | 5 | 5 | 411.72% |
| MSFT230609C00225000 | 2023-05-22 1:04PM EDT | 225.00 | 95.97 | 99.30 | 101.30 | 0.00 | - | 2 | 2 | 260.94% |
| MSFT230609C00230000 | 2023-06-05 12:49PM EDT | 230.00 | 108.00 | 94.35 | 96.45 | 0.00 | - | 1 | 1 | 285.16% |
| MSFT230609C00235000 | 2023-06-08 10:02AM EDT | 235.00 | 89.07 | 89.40 | 91.50 | +15.97 | +21.85% | 3 | 5 | 280.47% |
| MSFT230609C00245000 | 2023-05-30 9:53AM EDT | 245.00 | 88.27 | 78.90 | 81.50 | 0.00 | - | 2 | 4 | 343.26% |
| MSFT230609C00250000 | 2023-06-08 2:38PM EDT | 250.00 | 74.90 | 74.45 | 75.95 | -11.60 | -13.41% | 1 | 6 | 287.11% |
| MSFT230609C00255000 | 2023-05-31 1:40PM EDT | 255.00 | 75.86 | 68.90 | 71.20 | 0.00 | - | 2 | 6 | 285.94% |
| MSFT230609C00260000 | 2023-06-08 2:52PM EDT | 260.00 | 65.22 | 64.35 | 66.25 | -0.78 | -1.18% | 21 | 23 | 166.41% |
| MSFT230609C00265000 | 2023-05-15 2:00PM EDT | 265.00 | 60.27 | 58.90 | 61.55 | +15.48 | +34.56% | 1 | 2 | 266.70% |
| MSFT230609C00270000 | 2023-06-06 3:55PM EDT | 270.00 | 64.47 | 54.45 | 56.35 | 0.00 | - | 1 | 19 | 164.84% |
| MSFT230609C00275000 | 2023-06-07 12:21PM EDT | 275.00 | 50.48 | 49.05 | 51.30 | 0.00 | - | 2 | 26 | 216.70% |
| MSFT230609C00280000 | 2023-06-08 3:47PM EDT | 280.00 | 45.40 | 44.40 | 46.20 | -1.50 | -3.20% | 12 | 55 | 115.63% |
| MSFT230609C00282500 | 2023-06-02 2:01PM EDT | 282.50 | 52.43 | 42.00 | 44.30 | 0.00 | - | 2 | 2 | 153.52% |
| MSFT230609C00285000 | 2023-06-08 12:34PM EDT | 285.00 | 41.15 | 39.75 | 41.65 | +2.37 | +6.11% | 3 | 290 | 149.02% |
| MSFT230609C00287500 | 2023-06-08 3:30PM EDT | 287.50 | 37.78 | 36.95 | 39.30 | +1.79 | +4.97% | 2 | 20 | 135.94% |
| MSFT230609C00290000 | 2023-06-08 2:22PM EDT | 290.00 | 34.80 | 34.45 | 35.70 | +1.60 | +4.82% | 139 | 111 | 132.81% |
| MSFT230609C00292500 | 2023-06-08 1:42PM EDT | 292.50 | 31.45 | 31.30 | 33.60 | -4.53 | -12.59% | 2 | 20 | 144.14% |
| MSFT230609C00295000 | 2023-06-08 3:47PM EDT | 295.00 | 30.40 | 29.35 | 31.15 | +1.87 | +6.55% | 28 | 132 | 137.21% |
| MSFT230609C00297500 | 2023-06-01 3:16PM EDT | 297.50 | 36.10 | 26.90 | 29.20 | 0.00 | - | 3 | 10 | 99.71% |
| MSFT230609C00300000 | 2023-06-08 3:35PM EDT | 300.00 | 25.75 | 24.45 | 26.40 | +2.76 | +12.01% | 34 | 284 | 82.91% |
| MSFT230609C00302500 | 2023-06-07 11:55AM EDT | 302.50 | 23.22 | 21.90 | 23.35 | 0.00 | - | 1 | 440 | 98.73% |
| MSFT230609C00305000 | 2023-06-08 3:47PM EDT | 305.00 | 20.35 | 19.40 | 20.90 | +1.86 | +10.06% | 44 | 446 | 91.99% |
| MSFT230609C00307500 | 2023-06-07 1:26PM EDT | 307.50 | 18.58 | 17.00 | 18.05 | +2.03 | +12.27% | 1 | 287 | 68.75% |
| MSFT230609C00310000 | 2023-06-08 3:59PM EDT | 310.00 | 15.32 | 14.40 | 16.10 | +1.82 | +13.48% | 38 | 805 | 80.27% |
| MSFT230609C00312500 | 2023-06-08 3:20PM EDT | 312.50 | 13.02 | 11.95 | 13.75 | +2.27 | +21.12% | 93 | 202 | 74.61% |
| MSFT230609C00315000 | 2023-06-08 3:57PM EDT | 315.00 | 10.30 | 10.10 | 10.90 | +1.55 | +17.71% | 925 | 1,701 | 55.66% |
| MSFT230609C00317500 | 2023-06-08 3:39PM EDT | 317.50 | 7.55 | 7.00 | 8.40 | +0.50 | +7.09% | 144 | 501 | 45.95% |
| MSFT230609C00320000 | 2023-06-08 3:59PM EDT | 320.00 | 5.52 | 5.35 | 5.70 | +0.67 | +13.81% | 649 | 3,009 | 31.20% |
| MSFT230609C00322500 | 2023-06-08 3:59PM EDT | 322.50 | 3.38 | 3.25 | 3.50 | +0.08 | +2.42% | 3,320 | 2,764 | 26.49% |
| MSFT230609C00325000 | 2023-06-08 3:59PM EDT | 325.00 | 1.73 | 1.64 | 1.80 | -0.22 | -11.28% | 24,624 | 6,235 | 24.56% |
| MSFT230609C00327500 | 2023-06-08 3:59PM EDT | 327.50 | 0.76 | 0.72 | 0.74 | -0.34 | -30.91% | 23,766 | 7,402 | 23.76% |
| MSFT230609C00330000 | 2023-06-08 3:59PM EDT | 330.00 | 0.31 | 0.31 | 0.32 | -0.30 | -49.18% | 33,685 | 14,222 | 25.78% |
| MSFT230609C00332500 | 2023-06-08 3:59PM EDT | 332.50 | 0.14 | 0.14 | 0.15 | -0.23 | -62.16% | 20,350 | 8,424 | 28.42% |
| MSFT230609C00335000 | 2023-06-08 3:59PM EDT | 335.00 | 0.07 | 0.06 | 0.08 | -0.14 | -66.67% | 9,208 | 15,745 | 31.45% |
| MSFT230609C00337500 | 2023-06-08 3:59PM EDT | 337.50 | 0.03 | 0.03 | 0.04 | -0.12 | -80.00% | 6,196 | 5,152 | 33.99% |
| MSFT230609C00340000 | 2023-06-08 3:59PM EDT | 340.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 2,987 | 6,804 | 37.89% |
| MSFT230609C00342500 | 2023-06-08 3:52PM EDT | 342.50 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 651 | 2,723 | 41.41% |
| MSFT230609C00345000 | 2023-06-08 3:54PM EDT | 345.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 1,599 | 4,289 | 46.09% |
| MSFT230609C00347500 | 2023-06-08 3:58PM EDT | 347.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 350 | 1,816 | 47.66% |
| MSFT230609C00350000 | 2023-06-08 3:58PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 794 | 4,066 | 51.56% |
| MSFT230609C00352500 | 2023-06-08 1:37PM EDT | 352.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 80 | 693 | 53.13% |
| MSFT230609C00355000 | 2023-06-08 3:43PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 178 | 3,288 | 56.25% |
| MSFT230609C00357500 | 2023-06-08 11:24AM EDT | 357.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 207 | 716 | 60.94% |
| MSFT230609C00360000 | 2023-06-08 12:19PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 1,251 | 65.63% |
| MSFT230609C00362500 | 2023-06-08 9:58AM EDT | 362.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 326 | 73.44% |
| MSFT230609C00365000 | 2023-06-08 2:34PM EDT | 365.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 1,903 | 78.13% |
| MSFT230609C00367500 | 2023-06-08 3:01PM EDT | 367.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 45 | 173 | 82.81% |
| MSFT230609C00370000 | 2023-06-08 3:18PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,591 | 81.25% |
| MSFT230609C00372500 | 2023-06-07 3:35PM EDT | 372.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 59 | 191 | 90.63% |
| MSFT230609C00375000 | 2023-06-07 3:49PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 672 | 87.50% |
| MSFT230609C00377500 | 2023-06-05 10:56AM EDT | 377.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 61 | 93.75% |
| MSFT230609C00380000 | 2023-06-06 10:12AM EDT | 380.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 6 | 689 | 120.70% |
| MSFT230609C00385000 | 2023-06-06 10:02AM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 242 | 103.13% |
| MSFT230609C00390000 | 2023-06-05 1:58PM EDT | 390.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 393 | 336 | 159.38% |
| MSFT230609C00395000 | 2023-06-05 9:56AM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 471 | 118.75% |
| MSFT230609C00400000 | 2023-06-05 11:44AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 282 | 125.00% |
| MSFT230609C00405000 | 2023-06-07 9:33AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 566 | 131.25% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00150000 | 2023-05-30 3:48PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 43 | 437.50% |
| MSFT230609P00195000 | 2023-05-22 10:57AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 50 | 300.00% |
| MSFT230609P00200000 | 2023-05-22 1:20PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5 | 281.25% |
| MSFT230609P00210000 | 2023-05-18 10:45AM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 256.25% |
| MSFT230609P00215000 | 2023-05-15 12:26PM EDT | 215.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 243.75% |
| MSFT230609P00220000 | 2023-05-26 11:44AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 98 | 104 | 231.25% |
| MSFT230609P00225000 | 2023-05-26 2:06PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 210 | 218.75% |
| MSFT230609P00230000 | 2023-06-01 9:37AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 289 | 206.25% |
| MSFT230609P00235000 | 2023-05-30 9:37AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 185 | 193.75% |
| MSFT230609P00240000 | 2023-06-02 10:44AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 457 | 181.25% |
| MSFT230609P00245000 | 2023-06-01 3:44PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 152 | 168.75% |
| MSFT230609P00250000 | 2023-06-06 12:27PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 361 | 156.25% |
| MSFT230609P00255000 | 2023-06-01 3:55PM EDT | 255.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 20 | 468 | 211.33% |
| MSFT230609P00260000 | 2023-06-05 9:48AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 137.50% |
| MSFT230609P00265000 | 2023-06-08 1:39PM EDT | 265.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 15 | 284 | 134.38% |
| MSFT230609P00270000 | 2023-06-07 3:57PM EDT | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 427 | 121.88% |
| MSFT230609P00275000 | 2023-06-07 1:23PM EDT | 275.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 60 | 429 | 139.45% |
| MSFT230609P00280000 | 2023-06-07 3:11PM EDT | 280.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 21 | 705 | 126.17% |
| MSFT230609P00285000 | 2023-06-08 10:23AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 558 | 84.38% |
| MSFT230609P00287500 | 2023-06-07 12:20PM EDT | 287.50 | 0.02 | 0.00 | 0.16 | 0.00 | - | 61 | 328 | 106.64% |
| MSFT230609P00290000 | 2023-06-08 3:10PM EDT | 290.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 4 | 1,126 | 82.03% |
| MSFT230609P00292500 | 2023-06-08 10:22AM EDT | 292.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 647 | 68.75% |
| MSFT230609P00295000 | 2023-06-08 11:22AM EDT | 295.00 | 0.01 | 0.00 | 0.16 | -0.02 | -66.67% | 1 | 981 | 86.91% |
| MSFT230609P00297500 | 2023-06-08 11:41AM EDT | 297.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 172 | 752 | 59.38% |
| MSFT230609P00300000 | 2023-06-08 3:37PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 528 | 3,358 | 53.13% |
| MSFT230609P00302500 | 2023-06-08 3:52PM EDT | 302.50 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 444 | 558 | 51.56% |
| MSFT230609P00305000 | 2023-06-08 3:56PM EDT | 305.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 238 | 1,779 | 50.39% |
| MSFT230609P00307500 | 2023-06-08 2:52PM EDT | 307.50 | 0.02 | 0.01 | 0.15 | -0.09 | -81.82% | 196 | 2,595 | 54.10% |
| MSFT230609P00310000 | 2023-06-08 3:28PM EDT | 310.00 | 0.03 | 0.02 | 0.03 | -0.13 | -81.25% | 1,227 | 1,815 | 41.02% |
| MSFT230609P00312500 | 2023-06-08 3:56PM EDT | 312.50 | 0.04 | 0.03 | 0.05 | -0.21 | -84.00% | 703 | 1,320 | 37.70% |
| MSFT230609P00315000 | 2023-06-08 3:59PM EDT | 315.00 | 0.07 | 0.06 | 0.07 | -0.35 | -83.33% | 2,313 | 3,942 | 33.20% |
| MSFT230609P00317500 | 2023-06-08 3:59PM EDT | 317.50 | 0.12 | 0.10 | 0.13 | -0.60 | -83.33% | 1,983 | 2,709 | 29.69% |
| MSFT230609P00320000 | 2023-06-08 3:59PM EDT | 320.00 | 0.25 | 0.24 | 0.30 | -0.94 | -78.99% | 8,556 | 4,121 | 27.54% |
| MSFT230609P00322500 | 2023-06-08 3:59PM EDT | 322.50 | 0.59 | 0.55 | 0.63 | -1.41 | -70.50% | 9,339 | 7,765 | 24.51% |
| MSFT230609P00325000 | 2023-06-08 3:59PM EDT | 325.00 | 1.44 | 1.37 | 1.63 | -1.91 | -57.01% | 13,059 | 5,810 | 25.88% |
| MSFT230609P00327500 | 2023-06-08 3:55PM EDT | 327.50 | 3.15 | 2.86 | 3.15 | -1.75 | -35.71% | 2,207 | 4,477 | 26.61% |
| MSFT230609P00330000 | 2023-06-08 3:57PM EDT | 330.00 | 5.00 | 4.85 | 6.00 | -1.93 | -27.85% | 610 | 5,558 | 44.80% |
| MSFT230609P00332500 | 2023-06-08 3:54PM EDT | 332.50 | 7.30 | 6.75 | 8.15 | -1.80 | -19.78% | 344 | 3,847 | 48.93% |
| MSFT230609P00335000 | 2023-06-08 3:57PM EDT | 335.00 | 10.00 | 9.45 | 10.70 | -1.70 | -14.53% | 375 | 4,336 | 59.81% |
| MSFT230609P00337500 | 2023-06-08 3:42PM EDT | 337.50 | 11.90 | 11.50 | 13.15 | -2.48 | -17.25% | 168 | 901 | 67.92% |
| MSFT230609P00340000 | 2023-06-08 3:11PM EDT | 340.00 | 14.27 | 14.10 | 15.65 | -2.55 | -15.16% | 150 | 312 | 76.76% |
| MSFT230609P00342500 | 2023-06-08 3:34PM EDT | 342.50 | 16.99 | 16.40 | 17.50 | +2.59 | +17.99% | 41 | 95 | 62.21% |
| MSFT230609P00345000 | 2023-06-08 9:34AM EDT | 345.00 | 19.50 | 18.25 | 20.65 | -1.17 | -5.66% | 1 | 59 | 93.46% |
| MSFT230609P00347500 | 2023-06-07 3:10PM EDT | 347.50 | 24.30 | 20.75 | 23.15 | 0.00 | - | 152 | 31 | 101.42% |
| MSFT230609P00350000 | 2023-06-07 3:01PM EDT | 350.00 | 25.43 | 23.90 | 25.65 | -0.22 | -0.86% | 9 | 9 | 60.16% |
| MSFT230609P00355000 | 2023-06-08 10:26AM EDT | 355.00 | 29.96 | 28.40 | 31.85 | +8.86 | +41.99% | 1 | 1 | 102.05% |
| MSFT230609P00360000 | 2023-06-07 3:10PM EDT | 360.00 | 36.00 | 33.85 | 36.05 | 0.00 | - | 251 | 0 | 102.73% |
| MSFT230609P00370000 | 2023-06-06 9:35AM EDT | 370.00 | 36.81 | 43.20 | 46.20 | 0.00 | - | 89 | 0 | 185.99% |
| MSFT230609P00375000 | 2023-06-07 11:55AM EDT | 375.00 | 49.69 | 48.35 | 50.95 | 0.00 | - | 1 | 0 | 190.82% |
| MSFT230609P00380000 | 2023-05-31 10:14AM EDT | 380.00 | 47.25 | 53.75 | 55.65 | 0.00 | - | - | 0 | 191.21% |
| MSFT230609P00385000 | 2023-05-23 11:40AM EDT | 385.00 | 65.85 | 58.20 | 61.15 | 0.00 | - | 1 | 0 | 224.51% |
| MSFT230609P00390000 | 2023-05-31 3:44PM EDT | 390.00 | 59.45 | 63.80 | 65.65 | 0.00 | - | - | 0 | 215.43% |
| MSFT230609P00395000 | 2023-06-08 3:20PM EDT | 395.00 | 69.60 | 68.95 | 71.20 | -0.50 | -0.71% | 1 | 0 | 189.26% |
| MSFT230609P00405000 | 2023-05-31 10:14AM EDT | 405.00 | 72.25 | 79.00 | 81.15 | 0.00 | - | - | 0 | 209.18% |
© 2023 Yahoo. All rights reserved.