MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:330.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00330000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 6.92 | 6.75 | 7.30 | +1.17 | +20.35% | 2,131 | 2,727 | 23.73% |
| MSFT230616C00330000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 8.80 | 8.70 | 9.15 | +1.05 | +13.55% | 1,882 | 15,706 | 24.24% |
| MSFT230623C00330000 | 2023-06-02 3:58PM EDT | 2023-06-23 | 10.14 | 8.90 | 12.05 | +1.34 | +15.23% | 356 | 868 | 29.28% |
| MSFT230630C00330000 | 2023-06-02 3:53PM EDT | 2023-06-30 | 11.40 | 11.20 | 12.15 | +1.25 | +12.32% | 344 | 7,955 | 25.48% |
| MSFT230707C00330000 | 2023-06-02 3:59PM EDT | 2023-07-07 | 12.45 | 12.10 | 14.45 | +1.25 | +11.16% | 62 | 390 | 28.52% |
| MSFT230721C00330000 | 2023-06-02 3:59PM EDT | 2023-07-21 | 14.45 | 14.35 | 14.70 | +1.15 | +8.65% | 2,992 | 13,840 | 24.53% |
| MSFT230818C00330000 | 2023-06-02 3:57PM EDT | 2023-08-18 | 19.55 | 19.40 | 19.80 | +1.18 | +6.42% | 187 | 10,891 | 28.02% |
| MSFT230915C00330000 | 2023-06-02 3:58PM EDT | 2023-09-15 | 22.43 | 20.25 | 22.80 | +1.20 | +5.65% | 59 | 7,999 | 28.23% |
| MSFT231020C00330000 | 2023-06-02 3:09PM EDT | 2023-10-20 | 26.65 | 25.90 | 26.45 | +1.89 | +7.63% | 55 | 1,904 | 28.91% |
| MSFT231117C00330000 | 2023-06-02 3:57PM EDT | 2023-11-17 | 29.77 | 29.30 | 30.95 | +1.92 | +6.89% | 166 | 2,415 | 31.43% |
| MSFT231215C00330000 | 2023-06-02 12:59PM EDT | 2023-12-15 | 31.75 | 31.55 | 32.20 | +0.75 | +2.42% | 40 | 125 | 30.38% |
| MSFT240119C00330000 | 2023-06-02 3:41PM EDT | 2024-01-19 | 35.15 | 34.20 | 36.90 | +1.15 | +3.38% | 121 | 5,191 | 32.48% |
| MSFT240315C00330000 | 2023-06-02 3:52PM EDT | 2024-03-15 | 39.55 | 38.65 | 40.05 | +2.02 | +5.38% | 11 | 390 | 31.83% |
| MSFT240621C00330000 | 2023-06-02 3:02PM EDT | 2024-06-21 | 47.67 | 44.50 | 48.35 | +3.17 | +7.12% | 17 | 2,103 | 33.65% |
| MSFT241220C00330000 | 2023-06-02 10:58AM EDT | 2024-12-20 | 58.57 | 55.85 | 59.45 | +4.16 | +7.65% | 169 | 696 | 34.56% |
| MSFT250117C00330000 | 2023-06-02 12:51PM EDT | 2025-01-17 | 58.50 | 56.50 | 60.05 | +1.29 | +2.25% | 19 | 1,330 | 34.10% |
| MSFT250620C00330000 | 2023-06-02 12:14PM EDT | 2025-06-20 | 64.95 | 64.00 | 68.35 | +1.47 | +2.32% | 1 | 265 | 34.88% |
| MSFT251219C00330000 | 2023-06-02 2:20PM EDT | 2025-12-19 | 72.70 | 71.50 | 75.50 | +1.80 | +2.54% | 113 | 215 | 34.77% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00330000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 1.40 | 1.40 | 1.50 | -1.53 | -52.22% | 6,330 | 4,026 | 20.97% |
| MSFT230616P00330000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 2.88 | 2.80 | 2.94 | -1.57 | -35.28% | 2,909 | 3,551 | 20.76% |
| MSFT230623P00330000 | 2023-06-02 3:58PM EDT | 2023-06-23 | 3.75 | 2.30 | 3.95 | -1.65 | -30.56% | 131 | 365 | 20.23% |
| MSFT230630P00330000 | 2023-06-02 3:53PM EDT | 2023-06-30 | 4.55 | 4.10 | 4.85 | -1.77 | -28.01% | 553 | 460 | 20.04% |
| MSFT230707P00330000 | 2023-06-02 3:59PM EDT | 2023-07-07 | 5.45 | 3.85 | 6.40 | -1.45 | -21.01% | 108 | 82 | 21.83% |
| MSFT230721P00330000 | 2023-06-02 3:57PM EDT | 2023-07-21 | 6.80 | 6.80 | 7.05 | -1.70 | -20.00% | 2,183 | 2,329 | 19.76% |
| MSFT230818P00330000 | 2023-06-02 3:59PM EDT | 2023-08-18 | 10.95 | 10.95 | 11.10 | -2.15 | -16.41% | 325 | 1,324 | 22.52% |
| MSFT230915P00330000 | 2023-06-02 2:39PM EDT | 2023-09-15 | 12.75 | 12.00 | 13.05 | -2.15 | -14.43% | 79 | 543 | 22.04% |
| MSFT231020P00330000 | 2023-06-02 3:50PM EDT | 2023-10-20 | 15.00 | 14.95 | 15.20 | -2.10 | -12.28% | 33 | 440 | 21.72% |
| MSFT231117P00330000 | 2023-06-02 2:56PM EDT | 2023-11-17 | 17.39 | 16.20 | 17.85 | -1.96 | -10.13% | 18 | 699 | 22.79% |
| MSFT231215P00330000 | 2023-06-02 3:43PM EDT | 2023-12-15 | 18.85 | 17.55 | 19.20 | -2.20 | -10.45% | 3 | 357 | 22.50% |
| MSFT240119P00330000 | 2023-06-02 3:59PM EDT | 2024-01-19 | 20.30 | 19.00 | 20.55 | -2.10 | -9.38% | 120 | 768 | 22.01% |
| MSFT240315P00330000 | 2023-06-02 1:49PM EDT | 2024-03-15 | 23.68 | 22.20 | 24.30 | -1.77 | -6.95% | 30 | 18 | 22.96% |
| MSFT240621P00330000 | 2023-06-02 3:54PM EDT | 2024-06-21 | 27.12 | 26.25 | 27.90 | -4.56 | -14.39% | 3 | 235 | 22.48% |
| MSFT241220P00330000 | 2023-06-01 3:54PM EDT | 2024-12-20 | 34.25 | 31.45 | 34.55 | 0.00 | - | 1 | 20 | 22.59% |
| MSFT250117P00330000 | 2023-06-02 12:05PM EDT | 2025-01-17 | 33.70 | 32.25 | 35.95 | -2.60 | -7.16% | 2 | 413 | 22.89% |
| MSFT250620P00330000 | 2023-06-02 3:18PM EDT | 2025-06-20 | 35.60 | 35.10 | 39.90 | -4.04 | -10.19% | 1 | 215 | 22.51% |
| MSFT251219P00330000 | 2023-06-02 3:27PM EDT | 2025-12-19 | 41.52 | 39.50 | 43.45 | -3.13 | -7.01% | 63 | 81 | 21.89% |
© 2023 Yahoo. All rights reserved.