MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:355.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00355000 | 2023-06-02 3:58PM EDT | 2023-06-09 | 0.16 | 0.15 | 0.18 | -0.10 | -38.46% | 2,234 | 1,505 | 23.39% |
| MSFT230616C00355000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 0.58 | 0.51 | 0.72 | -0.07 | -10.77% | 862 | 3,595 | 22.60% |
| MSFT230623C00355000 | 2023-06-02 3:29PM EDT | 2023-06-23 | 1.11 | 0.83 | 1.19 | +0.15 | +15.63% | 115 | 300 | 21.34% |
| MSFT230630C00355000 | 2023-06-02 3:59PM EDT | 2023-06-30 | 1.60 | 1.35 | 1.88 | -0.11 | -6.43% | 351 | 534 | 21.55% |
| MSFT230707C00355000 | 2023-06-02 3:53PM EDT | 2023-07-07 | 2.21 | 2.03 | 4.20 | +0.23 | +11.62% | 256 | 840 | 26.80% |
| MSFT230721C00355000 | 2023-06-02 3:59PM EDT | 2023-07-21 | 3.52 | 3.35 | 4.35 | +0.19 | +5.71% | 394 | 3,276 | 23.02% |
| MSFT230818C00355000 | 2023-06-02 3:26PM EDT | 2023-08-18 | 7.81 | 7.50 | 7.85 | +1.01 | +14.85% | 153 | 1,899 | 24.91% |
| MSFT230915C00355000 | 2023-06-02 3:45PM EDT | 2023-09-15 | 10.17 | 9.15 | 10.25 | +1.09 | +12.00% | 66 | 2,260 | 24.95% |
| MSFT231020C00355000 | 2023-06-02 3:49PM EDT | 2023-10-20 | 13.65 | 13.20 | 13.55 | +0.80 | +6.23% | 22 | 725 | 25.79% |
| MSFT231117C00355000 | 2023-06-02 1:58PM EDT | 2023-11-17 | 16.35 | 16.55 | 17.10 | +0.05 | +0.31% | 5 | 479 | 27.57% |
| MSFT231215C00355000 | 2023-06-02 3:22PM EDT | 2023-12-15 | 19.44 | 18.70 | 19.10 | +1.46 | +8.12% | 35 | 76 | 27.60% |
| MSFT240119C00355000 | 2023-06-02 2:39PM EDT | 2024-01-19 | 21.93 | 21.35 | 23.85 | +0.95 | +4.53% | 681 | 0 | 29.94% |
| MSFT240315C00355000 | 2023-06-02 2:31PM EDT | 2024-03-15 | 26.75 | 25.65 | 26.65 | +2.10 | +8.52% | 5 | 373 | 29.23% |
| MSFT240621C00355000 | 2023-06-02 1:08PM EDT | 2024-06-21 | 32.88 | 32.35 | 34.90 | +1.73 | +5.55% | 14 | 840 | 31.25% |
| MSFT241220C00355000 | 2023-06-02 9:54AM EDT | 2024-12-20 | 44.08 | 43.30 | 46.10 | +1.41 | +3.30% | 3 | 205 | 32.46% |
| MSFT250117C00355000 | 2023-05-31 1:08PM EDT | 2025-01-17 | 43.46 | 44.05 | 47.60 | 0.00 | - | 20 | 309 | 32.57% |
| MSFT250620C00355000 | 2023-05-31 9:30AM EDT | 2025-06-20 | 52.35 | 51.85 | 55.50 | -0.60 | -1.13% | 5 | 148 | 33.17% |
| MSFT251219C00355000 | 2023-06-01 3:29PM EDT | 2025-12-19 | 60.02 | 60.40 | 63.25 | 0.00 | - | 16 | 34 | 33.41% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00355000 | 2023-05-31 10:20AM EDT | 2023-06-09 | 22.59 | 18.65 | 20.20 | 0.00 | - | 1 | 0 | 30.47% |
| MSFT230616P00355000 | 2023-06-02 11:03AM EDT | 2023-06-16 | 20.34 | 18.95 | 20.95 | -3.31 | -14.00% | 5 | 135 | 27.22% |
| MSFT230630P00355000 | 2023-06-02 2:40PM EDT | 2023-06-30 | 19.70 | 19.65 | 21.15 | -4.80 | -19.59% | 90 | 5 | 20.15% |
| MSFT230721P00355000 | 2023-06-01 3:10PM EDT | 2023-07-21 | 21.20 | 20.65 | 22.75 | -2.05 | -8.82% | 1 | 76 | 19.95% |
| MSFT230818P00355000 | 2023-06-02 1:45PM EDT | 2023-08-18 | 24.84 | 23.05 | 24.80 | -3.16 | -11.29% | 4 | 3 | 20.04% |
| MSFT230915P00355000 | 2023-06-02 3:01PM EDT | 2023-09-15 | 25.10 | 24.30 | 25.90 | -3.88 | -13.39% | 3 | 294 | 18.93% |
| MSFT231020P00355000 | 2023-06-02 12:46PM EDT | 2023-10-20 | 27.92 | 27.15 | 27.75 | -2.68 | -8.76% | 3 | 35 | 18.89% |
| MSFT231117P00355000 | 2023-05-25 1:30PM EDT | 2023-11-17 | 36.95 | 28.95 | 30.95 | 0.00 | - | 5 | 141 | 21.03% |
| MSFT231215P00355000 | 2023-05-23 12:28PM EDT | 2023-12-15 | 41.50 | 29.70 | 32.10 | 0.00 | - | - | 23 | 20.70% |
| MSFT240119P00355000 | 2023-06-02 3:35PM EDT | 2024-01-19 | 32.13 | 31.75 | 34.10 | -1.56 | -4.63% | 4 | 111 | 21.02% |
| MSFT240315P00355000 | 2023-06-01 1:01PM EDT | 2024-03-15 | 38.00 | 34.00 | 36.20 | 0.00 | - | 2 | 8 | 20.68% |
| MSFT240621P00355000 | 2023-06-02 3:54PM EDT | 2024-06-21 | 38.37 | 37.75 | 39.20 | -3.98 | -9.40% | 1 | 10 | 20.09% |
| MSFT241220P00355000 | 2023-04-03 11:11AM EDT | 2024-12-20 | 75.20 | 59.75 | 62.40 | 0.00 | - | - | 1 | 30.52% |
| MSFT250117P00355000 | 2023-06-01 1:46PM EDT | 2025-01-17 | 47.93 | 42.50 | 45.50 | 0.00 | - | 4 | 41 | 19.89% |
| MSFT250620P00355000 | 2023-03-30 11:23AM EDT | 2025-06-20 | 78.97 | 62.30 | 65.20 | 0.00 | - | 2 | 1 | 28.02% |
| MSFT251219P00355000 | 2023-05-25 10:37AM EDT | 2025-12-19 | 59.40 | 51.05 | 55.00 | 0.00 | - | 10 | 72 | 20.36% |
© 2023 Yahoo. All rights reserved.