MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:360.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00360000 | 2023-06-09 1:56PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,246 | 62.50% |
| MSFT230616C00360000 | 2023-06-09 3:59PM EDT | 2023-06-16 | 0.08 | 0.06 | 0.09 | 0.00 | - | 345 | 5,726 | 30.57% |
| MSFT230623C00360000 | 2023-06-09 3:44PM EDT | 2023-06-23 | 0.21 | 0.17 | 0.22 | +0.02 | +10.53% | 68 | 1,498 | 25.68% |
| MSFT230630C00360000 | 2023-06-09 3:59PM EDT | 2023-06-30 | 0.33 | 0.33 | 0.36 | +0.01 | +3.13% | 110 | 851 | 23.22% |
| MSFT230707C00360000 | 2023-06-09 3:57PM EDT | 2023-07-07 | 0.48 | 0.44 | 0.53 | +0.06 | +14.29% | 80 | 531 | 21.90% |
| MSFT230714C00360000 | 2023-06-09 3:56PM EDT | 2023-07-14 | 0.74 | 0.64 | 0.78 | +0.09 | +13.85% | 122 | 99 | 21.45% |
| MSFT230721C00360000 | 2023-06-09 3:52PM EDT | 2023-07-21 | 1.04 | 0.94 | 1.02 | +0.20 | +23.81% | 346 | 7,462 | 20.96% |
| MSFT230818C00360000 | 2023-06-09 3:58PM EDT | 2023-08-18 | 3.30 | 3.15 | 3.35 | +0.24 | +7.84% | 432 | 8,419 | 23.49% |
| MSFT230915C00360000 | 2023-06-09 3:57PM EDT | 2023-09-15 | 4.90 | 4.85 | 5.00 | +0.25 | +5.38% | 147 | 4,496 | 23.26% |
| MSFT231020C00360000 | 2023-06-09 12:56PM EDT | 2023-10-20 | 7.46 | 7.30 | 7.65 | +0.36 | +5.07% | 15 | 532 | 24.16% |
| MSFT231117C00360000 | 2023-06-09 2:14PM EDT | 2023-11-17 | 10.85 | 10.20 | 10.60 | +1.07 | +10.94% | 16 | 545 | 25.88% |
| MSFT231215C00360000 | 2023-06-09 3:57PM EDT | 2023-12-15 | 12.00 | 12.00 | 12.45 | +0.25 | +2.13% | 93 | 553 | 26.07% |
| MSFT240119C00360000 | 2023-06-09 3:52PM EDT | 2024-01-19 | 14.86 | 14.45 | 14.85 | +0.68 | +4.80% | 70 | 3,449 | 26.49% |
| MSFT240315C00360000 | 2023-06-09 10:24AM EDT | 2024-03-15 | 19.75 | 18.70 | 19.20 | +0.95 | +5.05% | 4 | 455 | 27.70% |
| MSFT240621C00360000 | 2023-06-09 12:40PM EDT | 2024-06-21 | 24.95 | 25.05 | 25.85 | -0.10 | -0.40% | 15 | 1,474 | 28.98% |
| MSFT241220C00360000 | 2023-06-08 3:00PM EDT | 2024-12-20 | 35.70 | 34.35 | 37.05 | 0.00 | - | 1 | 1,185 | 30.80% |
| MSFT250117C00360000 | 2023-06-08 3:59PM EDT | 2025-01-17 | 37.75 | 36.85 | 38.45 | 0.00 | - | 1 | 2,109 | 30.91% |
| MSFT250620C00360000 | 2023-06-09 11:17AM EDT | 2025-06-20 | 46.50 | 43.45 | 46.50 | -6.36 | -12.03% | 36 | 334 | 31.84% |
| MSFT251219C00360000 | 2023-06-07 3:36PM EDT | 2025-12-19 | 51.50 | 52.20 | 55.20 | 0.00 | - | 3 | 239 | 32.73% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00360000 | 2023-06-09 3:37PM EDT | 2023-06-09 | 32.55 | 32.30 | 34.00 | -3.45 | -9.58% | 2 | 0 | 129.10% |
| MSFT230616P00360000 | 2023-06-09 2:34PM EDT | 2023-06-16 | 32.15 | 31.75 | 34.15 | -2.70 | -7.75% | 40 | 0 | 47.63% |
| MSFT230623P00360000 | 2023-06-07 10:06AM EDT | 2023-06-23 | 30.46 | 32.15 | 34.00 | 0.00 | - | 4 | 0 | 33.34% |
| MSFT230630P00360000 | 2023-06-07 3:01PM EDT | 2023-06-30 | 36.10 | 32.15 | 34.10 | 0.00 | - | 31 | 1 | 28.35% |
| MSFT230707P00360000 | 2023-06-02 11:46AM EDT | 2023-07-07 | 25.31 | 31.65 | 34.00 | 0.00 | - | 3 | 0 | 23.99% |
| MSFT230714P00360000 | 2023-06-09 11:09AM EDT | 2023-07-14 | 31.70 | 32.40 | 33.75 | +7.22 | +29.49% | 15 | 3 | 19.75% |
| MSFT230721P00360000 | 2023-06-09 2:42PM EDT | 2023-07-21 | 32.60 | 32.75 | 33.60 | -3.99 | -10.90% | 301 | 9 | 16.92% |
| MSFT230818P00360000 | 2023-06-09 11:33AM EDT | 2023-08-18 | 34.50 | 33.05 | 35.05 | -1.82 | -5.01% | 17 | 101 | 19.26% |
| MSFT230915P00360000 | 2023-06-09 11:39AM EDT | 2023-09-15 | 35.36 | 33.25 | 36.00 | -0.71 | -1.97% | 16 | 212 | 18.67% |
| MSFT231020P00360000 | 2023-06-08 9:55AM EDT | 2023-10-20 | 38.30 | 34.60 | 36.70 | 0.00 | - | 5 | 315 | 17.38% |
| MSFT231117P00360000 | 2023-06-07 3:09PM EDT | 2023-11-17 | 39.58 | 36.05 | 38.75 | 0.00 | - | 14 | 258 | 19.01% |
| MSFT231215P00360000 | 2023-06-07 3:10PM EDT | 2023-12-15 | 40.89 | 37.90 | 40.25 | 0.00 | - | 10 | 24 | 19.54% |
| MSFT240119P00360000 | 2023-06-07 12:47PM EDT | 2024-01-19 | 40.80 | 38.05 | 40.85 | 0.00 | - | 2 | 373 | 18.66% |
| MSFT240315P00360000 | 2023-06-05 2:15PM EDT | 2024-03-15 | 36.55 | 41.00 | 42.45 | 0.00 | - | 2 | 11 | 18.33% |
| MSFT240621P00360000 | 2023-06-02 2:44PM EDT | 2024-06-21 | 41.02 | 43.90 | 45.70 | 0.00 | - | 13 | 48 | 18.52% |
| MSFT241220P00360000 | 2023-06-09 1:33PM EDT | 2024-12-20 | 49.40 | 51.40 | 53.35 | -32.78 | -39.89% | 2 | 3 | 20.24% |
| MSFT250117P00360000 | 2023-06-05 10:56AM EDT | 2025-01-17 | 46.06 | 49.30 | 51.80 | 0.00 | - | 2 | 147 | 18.78% |
| MSFT250620P00360000 | 2023-05-25 1:10PM EDT | 2025-06-20 | 57.70 | 52.80 | 55.75 | 0.00 | - | 1 | 1 | 18.92% |
| MSFT251219P00360000 | 2023-06-02 3:32PM EDT | 2025-12-19 | 55.15 | 56.10 | 59.80 | 0.00 | - | 1 | 10 | 18.95% |
© 2023 Yahoo. All rights reserved.