MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:430.00
CallsforJune 2, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT230616C004300002023-05-30 12:05PM EDT2023-06-160.090.090.10-0.01-10.00%54947347.95%
MSFT230818C004300002023-05-26 11:50AM EDT2023-08-180.580.570.60+0.11+23.40%150329.18%
MSFT230915C004300002023-05-30 10:19AM EDT2023-09-150.900.810.85+0.04+4.65%165,14126.75%
MSFT231020C004300002023-05-26 1:34PM EDT2023-10-201.291.311.380.00-39625.60%
MSFT231117C004300002023-05-30 11:38AM EDT2023-11-172.322.162.24+0.05+2.20%21,11626.08%
MSFT231215C004300002023-05-25 11:12AM EDT2023-12-151.952.772.860.00-99425.68%
MSFT240119C004300002023-05-30 9:59AM EDT2024-01-194.003.703.85+0.05+1.27%768925.62%
MSFT240315C004300002023-05-23 11:37AM EDT2024-03-156.955.806.00+3.55+104.41%185826.24%
MSFT240621C004300002023-05-30 12:19PM EDT2024-06-2110.259.9510.50-0.25-2.38%241,23627.50%
MSFT241220C004300002023-05-19 2:42PM EDT2024-12-2012.3517.1018.200.00-481828.45%
MSFT250117C004300002023-05-30 9:30AM EDT2025-01-1720.4018.1520.45+0.73+3.71%252229.30%
MSFT250620C004300002023-05-25 10:10AM EDT2025-06-2022.0023.9527.450.00-31330.18%
MSFT251219C004300002023-05-25 1:24PM EDT2025-12-1929.6732.9534.500.00-721130.60%
PutsforJune 2, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT230616P004300002023-02-07 3:54PM EDT2023-06-16162.96175.60178.950.00-100374.12%
MSFT230818P004300002023-05-17 2:43PM EDT2023-08-18117.1097.1099.050.00--032.30%
MSFT230915P004300002023-05-15 11:38AM EDT2023-09-15121.0096.6598.400.00-4223.56%
MSFT231020P004300002023-05-26 10:30AM EDT2023-10-20100.7096.6598.950.00-1023.80%
MSFT231117P004300002023-05-24 3:14PM EDT2023-11-17117.4096.6098.900.00-5121.57%
MSFT231215P004300002023-05-23 12:19PM EDT2023-12-15112.1096.5099.000.00--020.42%
MSFT240119P004300002023-05-23 12:18PM EDT2024-01-19111.9296.4098.950.00-4018.67%
MSFT240315P004300002023-05-12 3:28PM EDT2024-03-15122.9096.9099.050.00-43317.12%
MSFT240621P004300002023-05-02 12:58PM EDT2024-06-21124.8296.9099.350.00-4015.58%
MSFT241220P004300002023-04-19 2:28PM EDT2024-12-20141.90109.00114.000.00--026.93%
MSFT250117P004300002023-05-04 10:16AM EDT2025-01-17126.0098.85101.200.00-1015.34%
MSFT250620P004300002023-04-26 10:05AM EDT2025-06-20136.00100.85104.700.00--116.96%
MSFT251219P004300002023-04-26 12:58PM EDT2025-12-19133.00100.35104.200.00--114.86%