MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:375.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00375000 | 2023-05-26 3:58PM EDT | 2023-06-02 | 0.08 | 0.08 | 0.39 | +0.04 | +100.00% | 320 | 25 | 53.22% |
| MSFT230609C00375000 | 2023-05-26 3:55PM EDT | 2023-06-09 | 0.22 | 0.05 | 0.37 | +0.12 | +120.00% | 648 | 67 | 37.21% |
| MSFT230616C00375000 | 2023-05-26 3:35PM EDT | 2023-06-16 | 0.40 | 0.22 | 0.40 | +0.23 | +135.29% | 328 | 1,846 | 29.98% |
| MSFT230623C00375000 | 2023-05-26 3:38PM EDT | 2023-06-23 | 0.52 | 0.49 | 0.54 | +0.27 | +108.00% | 19 | 54 | 27.20% |
| MSFT230630C00375000 | 2023-05-26 3:36PM EDT | 2023-06-30 | 0.71 | 0.55 | 0.74 | +0.37 | +108.82% | 286 | 40 | 25.79% |
| MSFT230707C00375000 | 2023-05-26 3:55PM EDT | 2023-07-07 | 0.88 | 0.45 | 0.91 | +0.38 | +76.00% | 204 | 1 | 24.55% |
| MSFT230721C00375000 | 2023-05-26 3:49PM EDT | 2023-07-21 | 1.51 | 1.46 | 2.01 | +0.67 | +79.76% | 500 | 706 | 25.97% |
| MSFT230818C00375000 | 2023-05-26 2:27PM EDT | 2023-08-18 | 3.65 | 3.70 | 4.35 | +1.10 | +43.14% | 130 | 235 | 27.15% |
| MSFT230915C00375000 | 2023-05-26 3:57PM EDT | 2023-09-15 | 5.47 | 5.35 | 5.55 | +1.92 | +54.08% | 126 | 2,275 | 25.73% |
| MSFT231020C00375000 | 2023-05-26 3:18PM EDT | 2023-10-20 | 7.80 | 6.25 | 7.90 | +2.35 | +43.12% | 3 | 358 | 26.01% |
| MSFT231117C00375000 | 2023-05-26 2:50PM EDT | 2023-11-17 | 10.50 | 10.40 | 10.70 | +2.10 | +25.00% | 272 | 1,634 | 27.45% |
| MSFT231215C00375000 | 2023-05-26 3:45PM EDT | 2023-12-15 | 12.55 | 12.20 | 12.45 | +2.55 | +25.50% | 14 | 172 | 27.49% |
| MSFT240119C00375000 | 2023-05-26 3:58PM EDT | 2024-01-19 | 13.85 | 12.50 | 14.85 | +1.55 | +12.60% | 1,641 | 2,600 | 27.86% |
| MSFT240315C00375000 | 2023-05-26 3:10PM EDT | 2024-03-15 | 18.75 | 17.30 | 20.60 | +3.05 | +19.43% | 47 | 88 | 30.21% |
| MSFT240621C00375000 | 2023-05-26 3:51PM EDT | 2024-06-21 | 25.53 | 24.25 | 27.00 | +3.68 | +16.84% | 10 | 1,615 | 30.96% |
| MSFT241220C00375000 | 2023-05-26 12:30PM EDT | 2024-12-20 | 35.10 | 34.80 | 37.30 | +3.20 | +10.03% | 2 | 563 | 31.83% |
| MSFT250117C00375000 | 2023-05-26 3:45PM EDT | 2025-01-17 | 39.10 | 36.55 | 39.65 | +5.70 | +17.07% | 36 | 431 | 32.46% |
| MSFT250620C00375000 | 2023-05-26 10:41AM EDT | 2025-06-20 | 42.98 | 43.55 | 46.75 | +1.72 | +4.17% | 2 | 26 | 32.68% |
| MSFT251219C00375000 | 2023-05-26 1:04PM EDT | 2025-12-19 | 52.68 | 50.95 | 55.00 | +3.71 | +7.58% | 10 | 338 | 33.21% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00375000 | 2023-05-26 9:34AM EDT | 2023-06-09 | 50.40 | 40.80 | 43.75 | +50.40 | - | 1 | 0 | 52.03% |
| MSFT230616P00375000 | 2023-05-25 11:40AM EDT | 2023-06-16 | 50.50 | 40.45 | 42.95 | 0.00 | - | 4 | 1 | 35.00% |
| MSFT230818P00375000 | 2023-05-26 1:07PM EDT | 2023-08-18 | 44.42 | 41.80 | 44.70 | +44.42 | - | 12 | 0 | 22.78% |
| MSFT230915P00375000 | 2023-05-26 11:53AM EDT | 2023-09-15 | 44.05 | 42.55 | 44.80 | -7.95 | -15.29% | 5 | 10 | 19.91% |
| MSFT231020P00375000 | 2023-05-26 1:28PM EDT | 2023-10-20 | 45.30 | 44.00 | 46.50 | -12.23 | -21.26% | 4 | 0 | 20.51% |
| MSFT231117P00375000 | 2023-05-25 3:15PM EDT | 2023-11-17 | 51.42 | 45.10 | 47.60 | 0.00 | - | 4 | 157 | 20.45% |
| MSFT231215P00375000 | 2023-05-19 10:19AM EDT | 2023-12-15 | 57.90 | 46.25 | 48.35 | 0.00 | - | 2 | 1 | 19.99% |
| MSFT240119P00375000 | 2023-05-26 11:59AM EDT | 2024-01-19 | 48.00 | 47.10 | 48.85 | -9.89 | -17.08% | 1 | 1,333 | 19.06% |
| MSFT240315P00375000 | 2023-05-24 12:15PM EDT | 2024-03-15 | 63.04 | 48.50 | 51.10 | 0.00 | - | 4 | 5 | 19.47% |
| MSFT240621P00375000 | 2023-05-05 9:58AM EDT | 2024-06-21 | 71.75 | 50.80 | 53.00 | 0.00 | - | 2 | 10 | 18.47% |
| MSFT241220P00375000 | 2023-03-31 1:28PM EDT | 2024-12-20 | 90.75 | 72.45 | 75.20 | 0.00 | - | 4 | 1 | 29.31% |
| MSFT250117P00375000 | 2023-05-26 1:24PM EDT | 2025-01-17 | 59.00 | 56.15 | 59.65 | -2.90 | -4.68% | 3 | 5 | 19.21% |
| MSFT250620P00375000 | 2023-05-16 10:47AM EDT | 2025-06-20 | 74.19 | 59.75 | 64.35 | 0.00 | - | 2 | 11 | 19.73% |
| MSFT251219P00375000 | 2023-05-19 3:25PM EDT | 2025-12-19 | 72.78 | 63.70 | 66.95 | 0.00 | - | 1 | 1 | 18.98% |
© 2023 Yahoo. All rights reserved.