MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:430.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00430000 | 2023-05-30 12:05PM EDT | 2023-06-16 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 549 | 473 | 47.95% |
| MSFT230818C00430000 | 2023-05-26 11:50AM EDT | 2023-08-18 | 0.58 | 0.57 | 0.60 | +0.11 | +23.40% | 1 | 503 | 29.18% |
| MSFT230915C00430000 | 2023-05-30 10:19AM EDT | 2023-09-15 | 0.90 | 0.81 | 0.85 | +0.04 | +4.65% | 16 | 5,141 | 26.75% |
| MSFT231020C00430000 | 2023-05-26 1:34PM EDT | 2023-10-20 | 1.29 | 1.31 | 1.38 | 0.00 | - | 3 | 96 | 25.60% |
| MSFT231117C00430000 | 2023-05-30 11:38AM EDT | 2023-11-17 | 2.32 | 2.16 | 2.24 | +0.05 | +2.20% | 2 | 1,116 | 26.08% |
| MSFT231215C00430000 | 2023-05-25 11:12AM EDT | 2023-12-15 | 1.95 | 2.77 | 2.86 | 0.00 | - | 9 | 94 | 25.68% |
| MSFT240119C00430000 | 2023-05-30 9:59AM EDT | 2024-01-19 | 4.00 | 3.70 | 3.85 | +0.05 | +1.27% | 7 | 689 | 25.62% |
| MSFT240315C00430000 | 2023-05-23 11:37AM EDT | 2024-03-15 | 6.95 | 5.80 | 6.00 | +3.55 | +104.41% | 1 | 858 | 26.24% |
| MSFT240621C00430000 | 2023-05-30 12:19PM EDT | 2024-06-21 | 10.25 | 9.95 | 10.50 | -0.25 | -2.38% | 24 | 1,236 | 27.50% |
| MSFT241220C00430000 | 2023-05-19 2:42PM EDT | 2024-12-20 | 12.35 | 17.10 | 18.20 | 0.00 | - | 4 | 818 | 28.45% |
| MSFT250117C00430000 | 2023-05-30 9:30AM EDT | 2025-01-17 | 20.40 | 18.15 | 20.45 | +0.73 | +3.71% | 2 | 522 | 29.30% |
| MSFT250620C00430000 | 2023-05-25 10:10AM EDT | 2025-06-20 | 22.00 | 23.95 | 27.45 | 0.00 | - | 3 | 13 | 30.18% |
| MSFT251219C00430000 | 2023-05-25 1:24PM EDT | 2025-12-19 | 29.67 | 32.95 | 34.50 | 0.00 | - | 7 | 211 | 30.60% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00430000 | 2023-02-07 3:54PM EDT | 2023-06-16 | 162.96 | 175.60 | 178.95 | 0.00 | - | 10 | 0 | 374.12% |
| MSFT230818P00430000 | 2023-05-17 2:43PM EDT | 2023-08-18 | 117.10 | 97.10 | 99.05 | 0.00 | - | - | 0 | 32.30% |
| MSFT230915P00430000 | 2023-05-15 11:38AM EDT | 2023-09-15 | 121.00 | 96.65 | 98.40 | 0.00 | - | 4 | 2 | 23.56% |
| MSFT231020P00430000 | 2023-05-26 10:30AM EDT | 2023-10-20 | 100.70 | 96.65 | 98.95 | 0.00 | - | 1 | 0 | 23.80% |
| MSFT231117P00430000 | 2023-05-24 3:14PM EDT | 2023-11-17 | 117.40 | 96.60 | 98.90 | 0.00 | - | 5 | 1 | 21.57% |
| MSFT231215P00430000 | 2023-05-23 12:19PM EDT | 2023-12-15 | 112.10 | 96.50 | 99.00 | 0.00 | - | - | 0 | 20.42% |
| MSFT240119P00430000 | 2023-05-23 12:18PM EDT | 2024-01-19 | 111.92 | 96.40 | 98.95 | 0.00 | - | 4 | 0 | 18.67% |
| MSFT240315P00430000 | 2023-05-12 3:28PM EDT | 2024-03-15 | 122.90 | 96.90 | 99.05 | 0.00 | - | 4 | 33 | 17.12% |
| MSFT240621P00430000 | 2023-05-02 12:58PM EDT | 2024-06-21 | 124.82 | 96.90 | 99.35 | 0.00 | - | 4 | 0 | 15.58% |
| MSFT241220P00430000 | 2023-04-19 2:28PM EDT | 2024-12-20 | 141.90 | 109.00 | 114.00 | 0.00 | - | - | 0 | 26.93% |
| MSFT250117P00430000 | 2023-05-04 10:16AM EDT | 2025-01-17 | 126.00 | 98.85 | 101.20 | 0.00 | - | 1 | 0 | 15.34% |
| MSFT250620P00430000 | 2023-04-26 10:05AM EDT | 2025-06-20 | 136.00 | 100.85 | 104.70 | 0.00 | - | - | 1 | 16.96% |
| MSFT251219P00430000 | 2023-04-26 12:58PM EDT | 2025-12-19 | 133.00 | 100.35 | 104.20 | 0.00 | - | - | 1 | 14.86% |
© 2023 Yahoo. All rights reserved.