MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:355.00
CallsforJune 9, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT230609C003550002023-06-02 3:58PM EDT2023-06-090.160.150.18-0.10-38.46%2,2341,50523.39%
MSFT230616C003550002023-06-02 3:59PM EDT2023-06-160.580.510.72-0.07-10.77%8623,59522.60%
MSFT230623C003550002023-06-02 3:29PM EDT2023-06-231.110.831.19+0.15+15.63%11530021.34%
MSFT230630C003550002023-06-02 3:59PM EDT2023-06-301.601.351.88-0.11-6.43%35153421.55%
MSFT230707C003550002023-06-02 3:53PM EDT2023-07-072.212.034.20+0.23+11.62%25684026.80%
MSFT230721C003550002023-06-02 3:59PM EDT2023-07-213.523.354.35+0.19+5.71%3943,27623.02%
MSFT230818C003550002023-06-02 3:26PM EDT2023-08-187.817.507.85+1.01+14.85%1531,89924.91%
MSFT230915C003550002023-06-02 3:45PM EDT2023-09-1510.179.1510.25+1.09+12.00%662,26024.95%
MSFT231020C003550002023-06-02 3:49PM EDT2023-10-2013.6513.2013.55+0.80+6.23%2272525.79%
MSFT231117C003550002023-06-02 1:58PM EDT2023-11-1716.3516.5517.10+0.05+0.31%547927.57%
MSFT231215C003550002023-06-02 3:22PM EDT2023-12-1519.4418.7019.10+1.46+8.12%357627.60%
MSFT240119C003550002023-06-02 2:39PM EDT2024-01-1921.9321.3523.85+0.95+4.53%681029.94%
MSFT240315C003550002023-06-02 2:31PM EDT2024-03-1526.7525.6526.65+2.10+8.52%537329.23%
MSFT240621C003550002023-06-02 1:08PM EDT2024-06-2132.8832.3534.90+1.73+5.55%1484031.25%
MSFT241220C003550002023-06-02 9:54AM EDT2024-12-2044.0843.3046.10+1.41+3.30%320532.46%
MSFT250117C003550002023-05-31 1:08PM EDT2025-01-1743.4644.0547.600.00-2030932.57%
MSFT250620C003550002023-05-31 9:30AM EDT2025-06-2052.3551.8555.50-0.60-1.13%514833.17%
MSFT251219C003550002023-06-01 3:29PM EDT2025-12-1960.0260.4063.250.00-163433.41%
PutsforJune 9, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT230609P003550002023-05-31 10:20AM EDT2023-06-0922.5918.6520.200.00-1030.47%
MSFT230616P003550002023-06-02 11:03AM EDT2023-06-1620.3418.9520.95-3.31-14.00%513527.22%
MSFT230630P003550002023-06-02 2:40PM EDT2023-06-3019.7019.6521.15-4.80-19.59%90520.15%
MSFT230721P003550002023-06-01 3:10PM EDT2023-07-2121.2020.6522.75-2.05-8.82%17619.95%
MSFT230818P003550002023-06-02 1:45PM EDT2023-08-1824.8423.0524.80-3.16-11.29%4320.04%
MSFT230915P003550002023-06-02 3:01PM EDT2023-09-1525.1024.3025.90-3.88-13.39%329418.93%
MSFT231020P003550002023-06-02 12:46PM EDT2023-10-2027.9227.1527.75-2.68-8.76%33518.89%
MSFT231117P003550002023-05-25 1:30PM EDT2023-11-1736.9528.9530.950.00-514121.03%
MSFT231215P003550002023-05-23 12:28PM EDT2023-12-1541.5029.7032.100.00--2320.70%
MSFT240119P003550002023-06-02 3:35PM EDT2024-01-1932.1331.7534.10-1.56-4.63%411121.02%
MSFT240315P003550002023-06-01 1:01PM EDT2024-03-1538.0034.0036.200.00-2820.68%
MSFT240621P003550002023-06-02 3:54PM EDT2024-06-2138.3737.7539.20-3.98-9.40%11020.09%
MSFT241220P003550002023-04-03 11:11AM EDT2024-12-2075.2059.7562.400.00--130.52%
MSFT250117P003550002023-06-01 1:46PM EDT2025-01-1747.9342.5045.500.00-44119.89%
MSFT250620P003550002023-03-30 11:23AM EDT2025-06-2078.9762.3065.200.00-2128.02%
MSFT251219P003550002023-05-25 10:37AM EDT2025-12-1959.4051.0555.000.00-107220.36%