MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:330.00
CallsforJune 9, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT230609C003300002023-06-02 3:59PM EDT2023-06-096.926.757.30+1.17+20.35%2,1312,72723.73%
MSFT230616C003300002023-06-02 3:59PM EDT2023-06-168.808.709.15+1.05+13.55%1,88215,70624.24%
MSFT230623C003300002023-06-02 3:58PM EDT2023-06-2310.148.9012.05+1.34+15.23%35686829.28%
MSFT230630C003300002023-06-02 3:53PM EDT2023-06-3011.4011.2012.15+1.25+12.32%3447,95525.48%
MSFT230707C003300002023-06-02 3:59PM EDT2023-07-0712.4512.1014.45+1.25+11.16%6239028.52%
MSFT230721C003300002023-06-02 3:59PM EDT2023-07-2114.4514.3514.70+1.15+8.65%2,99213,84024.53%
MSFT230818C003300002023-06-02 3:57PM EDT2023-08-1819.5519.4019.80+1.18+6.42%18710,89128.02%
MSFT230915C003300002023-06-02 3:58PM EDT2023-09-1522.4320.2522.80+1.20+5.65%597,99928.23%
MSFT231020C003300002023-06-02 3:09PM EDT2023-10-2026.6525.9026.45+1.89+7.63%551,90428.91%
MSFT231117C003300002023-06-02 3:57PM EDT2023-11-1729.7729.3030.95+1.92+6.89%1662,41531.43%
MSFT231215C003300002023-06-02 12:59PM EDT2023-12-1531.7531.5532.20+0.75+2.42%4012530.38%
MSFT240119C003300002023-06-02 3:41PM EDT2024-01-1935.1534.2036.90+1.15+3.38%1215,19132.48%
MSFT240315C003300002023-06-02 3:52PM EDT2024-03-1539.5538.6540.05+2.02+5.38%1139031.83%
MSFT240621C003300002023-06-02 3:02PM EDT2024-06-2147.6744.5048.35+3.17+7.12%172,10333.65%
MSFT241220C003300002023-06-02 10:58AM EDT2024-12-2058.5755.8559.45+4.16+7.65%16969634.56%
MSFT250117C003300002023-06-02 12:51PM EDT2025-01-1758.5056.5060.05+1.29+2.25%191,33034.10%
MSFT250620C003300002023-06-02 12:14PM EDT2025-06-2064.9564.0068.35+1.47+2.32%126534.88%
MSFT251219C003300002023-06-02 2:20PM EDT2025-12-1972.7071.5075.50+1.80+2.54%11321534.77%
PutsforJune 9, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT230609P003300002023-06-02 3:59PM EDT2023-06-091.401.401.50-1.53-52.22%6,3304,02620.97%
MSFT230616P003300002023-06-02 3:59PM EDT2023-06-162.882.802.94-1.57-35.28%2,9093,55120.76%
MSFT230623P003300002023-06-02 3:58PM EDT2023-06-233.752.303.95-1.65-30.56%13136520.23%
MSFT230630P003300002023-06-02 3:53PM EDT2023-06-304.554.104.85-1.77-28.01%55346020.04%
MSFT230707P003300002023-06-02 3:59PM EDT2023-07-075.453.856.40-1.45-21.01%1088221.83%
MSFT230721P003300002023-06-02 3:57PM EDT2023-07-216.806.807.05-1.70-20.00%2,1832,32919.76%
MSFT230818P003300002023-06-02 3:59PM EDT2023-08-1810.9510.9511.10-2.15-16.41%3251,32422.52%
MSFT230915P003300002023-06-02 2:39PM EDT2023-09-1512.7512.0013.05-2.15-14.43%7954322.04%
MSFT231020P003300002023-06-02 3:50PM EDT2023-10-2015.0014.9515.20-2.10-12.28%3344021.72%
MSFT231117P003300002023-06-02 2:56PM EDT2023-11-1717.3916.2017.85-1.96-10.13%1869922.79%
MSFT231215P003300002023-06-02 3:43PM EDT2023-12-1518.8517.5519.20-2.20-10.45%335722.50%
MSFT240119P003300002023-06-02 3:59PM EDT2024-01-1920.3019.0020.55-2.10-9.38%12076822.01%
MSFT240315P003300002023-06-02 1:49PM EDT2024-03-1523.6822.2024.30-1.77-6.95%301822.96%
MSFT240621P003300002023-06-02 3:54PM EDT2024-06-2127.1226.2527.90-4.56-14.39%323522.48%
MSFT241220P003300002023-06-01 3:54PM EDT2024-12-2034.2531.4534.550.00-12022.59%
MSFT250117P003300002023-06-02 12:05PM EDT2025-01-1733.7032.2535.95-2.60-7.16%241322.89%
MSFT250620P003300002023-06-02 3:18PM EDT2025-06-2035.6035.1039.90-4.04-10.19%121522.51%
MSFT251219P003300002023-06-02 3:27PM EDT2025-12-1941.5239.5043.45-3.13-7.01%638121.89%