MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:325.00
CallsforJune 9, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT230609C003250002023-06-05 3:57PM EDT2023-06-0911.3511.0511.75-0.09-0.79%2842,04530.40%
MSFT230616C003250002023-06-05 3:48PM EDT2023-06-1613.6812.3513.10+0.68+5.23%57313,84526.83%
MSFT230623C003250002023-06-05 2:31PM EDT2023-06-2314.0013.2014.50-0.40-2.78%2279826.80%
MSFT230630C003250002023-06-05 3:30PM EDT2023-06-3016.0314.7515.15+1.14+7.66%4666624.92%
MSFT230707C003250002023-06-05 2:20PM EDT2023-07-0717.0214.2016.05+0.42+2.53%229624.61%
MSFT230714C003250002023-06-05 3:25PM EDT2023-07-1418.0516.3517.25+1.75+10.74%115725.34%
MSFT230721C003250002023-06-05 3:46PM EDT2023-07-2117.8417.8018.15-0.16-0.89%2,9199,24225.40%
MSFT230818C003250002023-06-05 3:36PM EDT2023-08-1823.7022.6523.60+0.72+3.13%23913,18329.65%
MSFT230915C003250002023-06-05 12:45PM EDT2023-09-1527.3025.3026.20+1.45+5.61%732,71929.10%
MSFT231020C003250002023-06-05 3:52PM EDT2023-10-2029.9529.1529.55+0.88+3.03%291,62029.35%
MSFT231117C003250002023-06-05 1:22PM EDT2023-11-1734.3832.6034.65+1.13+3.40%31,16632.61%
MSFT231215C003250002023-06-05 2:52PM EDT2023-12-1535.3734.6535.30-1.09-2.99%716830.84%
MSFT240119C003250002023-06-05 2:50PM EDT2024-01-1938.8537.4540.00+0.50+1.30%1704,39032.96%
MSFT240315C003250002023-06-05 3:26PM EDT2024-03-1544.3041.7043.95+2.18+5.18%82,39632.98%
MSFT240621C003250002023-06-05 1:38PM EDT2024-06-2151.7049.4051.50+2.20+4.44%71,19034.14%
MSFT241220C003250002023-06-02 1:26PM EDT2024-12-2059.9558.4561.550.00-117734.36%
MSFT250117C003250002023-06-05 12:33PM EDT2025-01-1764.7959.0062.55+3.29+5.35%2858134.15%
MSFT250620C003250002023-06-05 12:30PM EDT2025-06-2070.9267.4070.75+2.91+4.28%112734.90%
MSFT251219C003250002023-06-05 12:21PM EDT2025-12-1977.9874.0078.10+1.51+1.97%537134.92%
PutsforJune 9, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT230609P003250002023-06-05 3:58PM EDT2023-06-090.290.240.32-0.32-52.46%2,1712,64123.22%
MSFT230616P003250002023-06-05 3:54PM EDT2023-06-161.091.171.33-0.61-35.88%1,7234,14621.90%
MSFT230623P003250002023-06-05 3:46PM EDT2023-06-231.881.861.93-0.57-23.27%37073119.96%
MSFT230630P003250002023-06-05 3:58PM EDT2023-06-302.692.332.73-0.56-17.23%21989219.87%
MSFT230707P003250002023-06-05 3:55PM EDT2023-07-073.213.203.35-0.66-17.05%20415319.48%
MSFT230714P003250002023-06-05 2:42PM EDT2023-07-144.003.954.15-0.57-12.47%1374319.79%
MSFT230721P003250002023-06-05 3:58PM EDT2023-07-214.754.654.80-0.61-11.38%2,9107,24819.79%
MSFT230818P003250002023-06-05 3:40PM EDT2023-08-188.528.158.80-0.75-8.09%3851,31422.88%
MSFT230915P003250002023-06-05 2:04PM EDT2023-09-1510.2110.4510.60-0.99-8.84%8645522.20%
MSFT231020P003250002023-06-05 2:50PM EDT2023-10-2012.8212.6012.80-0.40-3.03%16650421.98%
MSFT231117P003250002023-06-05 2:50PM EDT2023-11-1715.2215.0015.30-0.48-3.06%3145122.94%
MSFT231215P003250002023-06-05 10:04AM EDT2023-12-1516.7016.3016.60-0.05-0.30%434522.60%
MSFT240119P003250002023-06-05 3:50PM EDT2024-01-1917.6017.7518.00-0.77-4.19%2122,10022.17%
MSFT240315P003250002023-06-05 11:09AM EDT2024-03-1520.7420.0021.60-0.46-2.17%72023.02%
MSFT240621P003250002023-06-05 1:32PM EDT2024-06-2124.3023.7525.10-1.20-4.71%30566122.50%
MSFT241220P003250002023-06-05 1:01PM EDT2024-12-2029.3528.3532.05-3.51-10.68%511422.83%
MSFT250117P003250002023-06-05 3:04PM EDT2025-01-1731.1529.7032.50-1.35-4.15%10012622.56%
MSFT250620P003250002023-05-31 12:22PM EDT2025-06-2039.2533.8537.300.00-121222.69%
MSFT251219P003250002023-06-05 10:03AM EDT2025-12-1939.3538.3040.20+2.25+6.06%97421.76%