MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:385.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00385000 | 2023-05-26 3:57PM EDT | 2023-06-16 | 0.27 | 0.17 | 0.27 | +0.15 | +125.00% | 395 | 2,711 | 32.08% |
| MSFT230721C00385000 | 2023-05-26 3:52PM EDT | 2023-07-21 | 0.95 | 0.89 | 1.43 | +0.46 | +93.88% | 86 | 133 | 27.08% |
| MSFT230818C00385000 | 2023-05-26 3:55PM EDT | 2023-08-18 | 2.53 | 2.49 | 3.05 | +0.92 | +57.14% | 44 | 153 | 27.20% |
| MSFT230915C00385000 | 2023-05-26 3:24PM EDT | 2023-09-15 | 3.82 | 3.70 | 4.35 | +1.25 | +48.64% | 457 | 2,150 | 26.41% |
| MSFT231020C00385000 | 2023-05-26 3:57PM EDT | 2023-10-20 | 5.65 | 5.60 | 5.80 | +1.66 | +41.60% | 143 | 298 | 25.55% |
| MSFT231117C00385000 | 2023-05-26 11:41AM EDT | 2023-11-17 | 7.72 | 7.55 | 8.20 | +1.42 | +22.54% | 5 | 371 | 26.88% |
| MSFT240119C00385000 | 2023-05-26 2:59PM EDT | 2024-01-19 | 11.77 | 9.60 | 11.85 | +2.22 | +23.25% | 8 | 2,207 | 27.16% |
| MSFT240315C00385000 | 2023-05-26 3:59PM EDT | 2024-03-15 | 15.51 | 14.80 | 16.95 | +2.31 | +17.50% | 4 | 344 | 29.25% |
| MSFT240621C00385000 | 2023-05-26 2:28PM EDT | 2024-06-21 | 21.40 | 20.75 | 22.70 | +3.20 | +17.58% | 18 | 2,178 | 29.80% |
| MSFT241220C00385000 | 2023-05-19 12:05PM EDT | 2024-12-20 | 23.25 | 30.75 | 34.00 | 0.00 | - | 12 | 26 | 31.60% |
| MSFT250117C00385000 | 2023-05-25 3:35PM EDT | 2025-01-17 | 30.00 | 31.75 | 35.20 | 0.00 | - | 1 | 189 | 31.57% |
| MSFT250620C00385000 | 2023-04-28 3:12PM EDT | 2025-06-20 | 26.80 | 39.55 | 42.65 | 0.00 | - | 14 | 20 | 32.10% |
| MSFT251219C00385000 | 2023-05-25 1:34PM EDT | 2025-12-19 | 44.91 | 47.15 | 50.70 | 0.00 | - | 1 | 32 | 32.60% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00385000 | 2023-05-23 11:40AM EDT | 2023-06-09 | 65.85 | 50.90 | 53.20 | 0.00 | - | 1 | 0 | 52.22% |
| MSFT230616P00385000 | 2023-04-03 9:42AM EDT | 2023-06-16 | 98.00 | 77.60 | 81.60 | 0.00 | - | 30 | 0 | 147.83% |
| MSFT230915P00385000 | 2022-11-03 1:36PM EDT | 2023-09-15 | 168.98 | 127.80 | 132.15 | 0.00 | - | 4 | 0 | 132.01% |
| MSFT231020P00385000 | 2023-04-28 11:11AM EDT | 2023-10-20 | 79.70 | 52.15 | 54.80 | 0.00 | - | 4 | 0 | 19.77% |
| MSFT231117P00385000 | 2023-05-12 3:58PM EDT | 2023-11-17 | 77.85 | 52.55 | 55.15 | 0.00 | - | - | 2 | 18.80% |
| MSFT240119P00385000 | 2023-05-22 2:57PM EDT | 2024-01-19 | 64.30 | 53.60 | 56.75 | 0.00 | - | 1,040 | 514 | 18.52% |
| MSFT240315P00385000 | 2023-05-24 11:11AM EDT | 2024-03-15 | 72.23 | 56.10 | 58.85 | 0.00 | - | 1 | 14 | 19.15% |
| MSFT240621P00385000 | 2023-05-22 1:26PM EDT | 2024-06-21 | 66.58 | 58.45 | 60.45 | 0.00 | - | 2 | 10 | 18.09% |
| MSFT250117P00385000 | 2023-04-06 12:42PM EDT | 2025-01-17 | 98.36 | 78.95 | 82.50 | 0.00 | - | 2 | 2 | 28.74% |
© 2023 Yahoo. All rights reserved.