MSTR - MicroStrategy Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230721C00070000 | 2023-03-29 1:05PM EDT | 70.00 | 200.55 | 255.25 | 260.85 | 0.00 | - | - | 0 | 611.35% |
| MSTR230721C00090000 | 2023-01-06 10:58AM EDT | 90.00 | 60.30 | 191.95 | 200.00 | 0.00 | - | 2 | 0 | 124.02% |
| MSTR230721C00100000 | 2023-02-02 10:47AM EDT | 100.00 | 185.00 | 143.75 | 148.80 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR230721C00110000 | 2023-03-31 10:35AM EDT | 110.00 | 179.00 | 215.25 | 221.30 | 0.00 | - | 2 | 1 | 412.33% |
| MSTR230721C00120000 | 2023-04-11 10:34AM EDT | 120.00 | 213.00 | 165.90 | 169.35 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR230721C00130000 | 2023-05-02 11:53AM EDT | 130.00 | 196.00 | 157.75 | 162.30 | 0.00 | - | 2 | 0 | 88.48% |
| MSTR230721C00135000 | 2023-02-09 11:18AM EDT | 135.00 | 131.55 | 66.55 | 72.80 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR230721C00140000 | 2023-02-21 11:55AM EDT | 140.00 | 133.65 | 130.00 | 137.35 | 0.00 | - | 3 | 3 | 0.00% |
| MSTR230721C00150000 | 2023-05-01 3:11PM EDT | 150.00 | 157.40 | 138.15 | 142.95 | 0.00 | - | 10 | 14 | 89.99% |
| MSTR230721C00155000 | 2023-01-04 11:57AM EDT | 155.00 | 28.42 | 141.00 | 145.75 | 0.00 | - | - | 1 | 153.50% |
| MSTR230721C00160000 | 2023-04-04 10:25AM EDT | 160.00 | 135.62 | 151.00 | 154.75 | 0.00 | - | 1 | 8 | 217.07% |
| MSTR230721C00165000 | 2023-03-30 2:44PM EDT | 165.00 | 119.79 | 161.95 | 166.10 | 0.00 | - | 1 | 5 | 275.11% |
| MSTR230721C00170000 | 2023-05-25 10:10AM EDT | 170.00 | 111.60 | 119.25 | 123.60 | 0.00 | - | 20 | 0 | 86.89% |
| MSTR230721C00175000 | 2023-05-25 10:05AM EDT | 175.00 | 109.20 | 114.35 | 119.00 | 0.00 | - | 20 | 26 | 85.50% |
| MSTR230721C00180000 | 2023-05-25 9:55AM EDT | 180.00 | 105.90 | 109.35 | 113.70 | 0.00 | - | 20 | 29 | 79.98% |
| MSTR230721C00185000 | 2023-05-25 9:33AM EDT | 185.00 | 105.10 | 105.25 | 109.45 | 0.00 | - | 10 | 11 | 83.39% |
| MSTR230721C00190000 | 2023-05-24 10:13AM EDT | 190.00 | 92.10 | 100.00 | 104.60 | 0.00 | - | 10 | 26 | 78.94% |
| MSTR230721C00195000 | 2023-05-24 10:05AM EDT | 195.00 | 87.40 | 95.30 | 100.25 | 0.00 | - | 35 | 0 | 78.41% |
| MSTR230721C00200000 | 2023-05-31 10:49AM EDT | 200.00 | 96.28 | 91.05 | 95.55 | +14.58 | +17.85% | 1 | 30 | 77.78% |
| MSTR230721C00210000 | 2023-05-16 11:49AM EDT | 210.00 | 75.95 | 82.40 | 87.10 | 0.00 | - | 1 | 14 | 77.48% |
| MSTR230721C00220000 | 2023-05-15 10:19AM EDT | 220.00 | 68.00 | 73.55 | 78.45 | 0.00 | - | 1 | 15 | 74.71% |
| MSTR230721C00230000 | 2023-05-24 9:55AM EDT | 230.00 | 59.00 | 65.85 | 70.20 | 0.00 | - | 1 | 20 | 73.90% |
| MSTR230721C00240000 | 2023-05-11 10:41AM EDT | 240.00 | 66.00 | 58.80 | 62.65 | 0.00 | - | 1 | 0 | 73.89% |
| MSTR230721C00250000 | 2023-05-26 12:18PM EDT | 250.00 | 55.32 | 51.45 | 55.10 | 0.00 | - | 1 | 129 | 71.97% |
| MSTR230721C00260000 | 2023-05-30 10:42AM EDT | 260.00 | 53.59 | 44.75 | 48.40 | 0.00 | - | 1 | 20 | 70.95% |
| MSTR230721C00270000 | 2023-05-31 11:07AM EDT | 270.00 | 42.10 | 38.70 | 42.20 | -11.67 | -21.70% | 1 | 23 | 70.14% |
| MSTR230721C00280000 | 2023-05-31 11:52AM EDT | 280.00 | 35.60 | 33.70 | 36.75 | -5.25 | -12.85% | 2 | 48 | 70.23% |
| MSTR230721C00290000 | 2023-05-31 11:07AM EDT | 290.00 | 31.02 | 28.55 | 31.55 | -2.98 | -8.76% | 1 | 95 | 69.20% |
| MSTR230721C00300000 | 2023-05-30 3:57PM EDT | 300.00 | 26.15 | 24.45 | 26.80 | -4.44 | -14.51% | 3 | 384 | 68.72% |
| MSTR230721C00310000 | 2023-05-31 9:30AM EDT | 310.00 | 22.80 | 21.00 | 22.60 | -1.75 | -7.13% | 2 | 119 | 68.48% |
| MSTR230721C00320000 | 2023-05-31 10:52AM EDT | 320.00 | 19.50 | 17.35 | 19.35 | -3.00 | -13.33% | 12 | 156 | 68.04% |
| MSTR230721C00330000 | 2023-05-31 10:31AM EDT | 330.00 | 16.45 | 14.40 | 16.25 | -2.55 | -13.42% | 61 | 143 | 67.56% |
| MSTR230721C00340000 | 2023-05-31 10:59AM EDT | 340.00 | 14.00 | 12.10 | 13.15 | -2.48 | -15.05% | 10 | 285 | 66.88% |
| MSTR230721C00350000 | 2023-05-31 10:37AM EDT | 350.00 | 10.05 | 9.95 | 11.20 | -4.45 | -30.69% | 52 | 106 | 66.94% |
| MSTR230721C00360000 | 2023-05-31 11:50AM EDT | 360.00 | 9.36 | 8.35 | 9.10 | -2.24 | -19.31% | 4 | 0 | 66.69% |
| MSTR230721C00370000 | 2023-05-31 11:02AM EDT | 370.00 | 7.95 | 7.00 | 7.85 | -1.65 | -17.19% | 5 | 83 | 67.31% |
| MSTR230721C00380000 | 2023-05-31 12:06PM EDT | 380.00 | 6.20 | 5.85 | 6.55 | -1.75 | -22.01% | 6 | 57 | 67.47% |
| MSTR230721C00390000 | 2023-05-26 2:00PM EDT | 390.00 | 5.58 | 4.80 | 5.90 | 0.00 | - | 1 | 38 | 68.34% |
| MSTR230721C00400000 | 2023-05-31 10:58AM EDT | 400.00 | 5.00 | 4.00 | 4.90 | -1.35 | -21.26% | 18 | 0 | 68.42% |
| MSTR230721C00410000 | 2023-05-30 3:18PM EDT | 410.00 | 4.70 | 3.25 | 4.15 | 0.00 | - | 8 | 39 | 68.53% |
| MSTR230721C00420000 | 2023-05-31 11:24AM EDT | 420.00 | 3.00 | 2.84 | 3.70 | -2.35 | -43.93% | 16 | 42 | 69.68% |
| MSTR230721C00430000 | 2023-05-30 10:18AM EDT | 430.00 | 4.05 | 2.19 | 3.30 | 0.00 | - | 1 | 57 | 69.90% |
| MSTR230721C00440000 | 2023-05-30 3:32PM EDT | 440.00 | 2.99 | 1.92 | 2.79 | 0.00 | - | 3 | 31 | 70.46% |
| MSTR230721C00450000 | 2023-05-31 11:30AM EDT | 450.00 | 1.79 | 1.68 | 2.46 | -0.73 | -28.97% | 2 | 198 | 71.31% |
| MSTR230721C00460000 | 2023-05-26 10:30AM EDT | 460.00 | 2.29 | 1.19 | 2.61 | 0.00 | - | 1 | 8 | 72.73% |
| MSTR230721C00470000 | 2023-05-31 9:32AM EDT | 470.00 | 1.68 | 1.14 | 2.16 | -1.57 | -48.31% | 3 | 9 | 73.29% |
| MSTR230721C00480000 | 2023-05-19 3:18PM EDT | 480.00 | 1.72 | 0.92 | 1.93 | 0.00 | - | 1 | 0 | 73.73% |
| MSTR230721C00490000 | 2023-05-31 9:32AM EDT | 490.00 | 1.21 | 0.80 | 1.74 | -0.02 | -1.63% | 3 | 15 | 74.54% |
| MSTR230721C00500000 | 2023-05-30 2:58PM EDT | 500.00 | 1.29 | 0.60 | 1.43 | 0.00 | - | 36 | 304 | 73.97% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230721P00070000 | 2023-05-31 12:03PM EDT | 70.00 | 0.11 | 0.05 | 0.24 | +0.02 | +22.22% | 46 | 0 | 149.22% |
| MSTR230721P00075000 | 2023-05-25 12:39PM EDT | 75.00 | 0.20 | 0.05 | 0.42 | 0.00 | - | 1 | 9 | 150.59% |
| MSTR230721P00080000 | 2023-05-19 1:26PM EDT | 80.00 | 0.20 | 0.02 | 0.30 | 0.00 | - | 1 | 16 | 137.11% |
| MSTR230721P00085000 | 2023-05-18 1:47PM EDT | 85.00 | 0.23 | 0.03 | 0.33 | 0.00 | - | 1 | 7 | 132.81% |
| MSTR230721P00090000 | 2023-05-17 3:28PM EDT | 90.00 | 0.35 | 0.01 | 0.80 | 0.00 | - | 10 | 15 | 140.72% |
| MSTR230721P00095000 | 2023-05-16 3:08PM EDT | 95.00 | 0.42 | 0.05 | 0.49 | 0.00 | - | 2 | 6 | 127.44% |
| MSTR230721P00100000 | 2023-05-25 1:45PM EDT | 100.00 | 0.37 | 0.15 | 0.30 | 0.00 | - | 2 | 197 | 119.14% |
| MSTR230721P00105000 | 2023-05-10 11:47AM EDT | 105.00 | 0.43 | 0.06 | 0.55 | 0.00 | - | 1 | 3 | 118.46% |
| MSTR230721P00110000 | 2023-05-22 10:34AM EDT | 110.00 | 0.40 | 0.08 | 0.59 | 0.00 | - | 1 | 25 | 114.84% |
| MSTR230721P00115000 | 2023-05-30 3:01PM EDT | 115.00 | 0.27 | 0.04 | 0.63 | 0.00 | - | 5 | 140 | 109.86% |
| MSTR230721P00120000 | 2023-05-30 11:43AM EDT | 120.00 | 0.22 | 0.18 | 0.43 | 0.00 | - | 4 | 0 | 103.81% |
| MSTR230721P00125000 | 2023-05-30 9:46AM EDT | 125.00 | 0.40 | 0.11 | 0.73 | 0.00 | - | 10 | 70 | 103.91% |
| MSTR230721P00130000 | 2023-05-30 3:01PM EDT | 130.00 | 0.46 | 0.17 | 0.78 | 0.00 | - | 5 | 34 | 101.27% |
| MSTR230721P00135000 | 2023-05-25 11:34AM EDT | 135.00 | 1.34 | 0.17 | 0.83 | 0.00 | - | 3 | 19 | 97.61% |
| MSTR230721P00140000 | 2023-05-16 3:30PM EDT | 140.00 | 1.68 | 0.47 | 0.82 | 0.00 | - | 26 | 70 | 97.17% |
| MSTR230721P00145000 | 2023-05-15 2:09PM EDT | 145.00 | 1.50 | 0.45 | 0.76 | 0.00 | - | 1 | 20 | 91.99% |
| MSTR230721P00150000 | 2023-05-31 10:31AM EDT | 150.00 | 0.78 | 0.60 | 0.85 | +0.11 | +16.42% | 1 | 204 | 90.53% |
| MSTR230721P00155000 | 2023-05-24 11:03AM EDT | 155.00 | 1.35 | 0.47 | 1.01 | 0.00 | - | 1 | 61 | 86.82% |
| MSTR230721P00160000 | 2023-05-30 11:13AM EDT | 160.00 | 0.85 | 0.45 | 1.12 | 0.00 | - | 9 | 0 | 83.74% |
| MSTR230721P00165000 | 2023-05-31 11:13AM EDT | 165.00 | 0.91 | 0.91 | 1.25 | -0.65 | -41.67% | 5 | 35 | 84.62% |
| MSTR230721P00170000 | 2023-05-26 10:03AM EDT | 170.00 | 1.82 | 0.77 | 1.47 | 0.00 | - | 13 | 90 | 81.27% |
| MSTR230721P00175000 | 2023-05-30 11:13AM EDT | 175.00 | 1.40 | 0.96 | 1.62 | 0.00 | - | 2 | 30 | 79.59% |
| MSTR230721P00180000 | 2023-05-31 11:10AM EDT | 180.00 | 1.77 | 1.50 | 1.85 | +0.12 | +7.27% | 6 | 62 | 80.01% |
| MSTR230721P00185000 | 2023-05-30 1:44PM EDT | 185.00 | 1.96 | 1.52 | 2.14 | 0.00 | - | 4 | 46 | 77.61% |
| MSTR230721P00190000 | 2023-05-31 9:35AM EDT | 190.00 | 2.25 | 2.02 | 2.51 | +0.04 | +1.81% | 1 | 108 | 77.49% |
| MSTR230721P00195000 | 2023-05-30 12:15PM EDT | 195.00 | 2.23 | 2.48 | 2.96 | 0.00 | - | 18 | 0 | 76.99% |
| MSTR230721P00200000 | 2023-05-31 10:21AM EDT | 200.00 | 3.01 | 2.89 | 3.55 | +0.08 | +2.73% | 7 | 418 | 76.36% |
| MSTR230721P00210000 | 2023-05-31 10:46AM EDT | 210.00 | 4.24 | 4.00 | 4.50 | +0.47 | +12.47% | 5 | 0 | 74.16% |
| MSTR230721P00220000 | 2023-05-31 11:55AM EDT | 220.00 | 5.61 | 5.40 | 5.80 | +0.57 | +11.31% | 8 | 139 | 72.33% |
| MSTR230721P00230000 | 2023-05-31 9:35AM EDT | 230.00 | 7.35 | 7.15 | 7.90 | +0.75 | +11.36% | 1 | 204 | 71.50% |
| MSTR230721P00240000 | 2023-05-30 3:42PM EDT | 240.00 | 8.47 | 9.65 | 10.75 | 0.00 | - | 10 | 367 | 71.73% |
| MSTR230721P00250000 | 2023-05-31 11:02AM EDT | 250.00 | 12.18 | 12.15 | 13.60 | +1.13 | +10.23% | 2 | 299 | 70.39% |
| MSTR230721P00260000 | 2023-05-31 11:02AM EDT | 260.00 | 15.80 | 15.65 | 17.00 | +1.75 | +12.46% | 3 | 94 | 69.90% |
| MSTR230721P00270000 | 2023-05-30 3:25PM EDT | 270.00 | 17.59 | 19.70 | 20.95 | 0.00 | - | 14 | 56 | 69.46% |
| MSTR230721P00280000 | 2023-05-31 9:30AM EDT | 280.00 | 23.26 | 24.00 | 25.60 | +2.41 | +11.56% | 1 | 128 | 68.88% |
| MSTR230721P00290000 | 2023-05-31 11:20AM EDT | 290.00 | 29.38 | 29.25 | 30.80 | +3.48 | +13.44% | 1 | 68 | 68.80% |
| MSTR230721P00300000 | 2023-05-31 11:20AM EDT | 300.00 | 34.83 | 34.40 | 36.25 | +4.35 | +14.27% | 9 | 107 | 67.70% |
| MSTR230721P00310000 | 2023-05-31 10:52AM EDT | 310.00 | 38.90 | 40.30 | 41.45 | +3.18 | +8.90% | 7 | 56 | 66.01% |
| MSTR230721P00320000 | 2023-05-26 11:58AM EDT | 320.00 | 50.15 | 46.45 | 49.20 | 0.00 | - | 5 | 149 | 66.45% |
| MSTR230721P00330000 | 2023-05-30 9:48AM EDT | 330.00 | 44.15 | 53.00 | 56.65 | 0.00 | - | 1 | 78 | 65.97% |
| MSTR230721P00340000 | 2023-05-30 3:29PM EDT | 340.00 | 55.23 | 59.95 | 63.80 | 0.00 | - | 1 | 33 | 64.53% |
| MSTR230721P00350000 | 2023-05-11 1:47PM EDT | 350.00 | 80.70 | 68.25 | 71.55 | 0.00 | - | 13 | 44 | 64.64% |
| MSTR230721P00360000 | 2023-05-25 10:19AM EDT | 360.00 | 90.05 | 76.05 | 79.90 | 0.00 | - | 2 | 28 | 63.97% |
| MSTR230721P00370000 | 2023-05-17 12:02PM EDT | 370.00 | 100.30 | 85.05 | 88.35 | 0.00 | - | 2 | 12 | 64.43% |
| MSTR230721P00380000 | 2023-05-03 3:20PM EDT | 380.00 | 93.55 | 92.70 | 96.85 | 0.00 | - | 3 | 6 | 61.60% |
| MSTR230721P00390000 | 2023-05-03 3:47PM EDT | 390.00 | 103.80 | 102.35 | 106.05 | 0.00 | - | 9 | 11 | 63.06% |
| MSTR230721P00400000 | 2023-03-17 10:01AM EDT | 400.00 | 159.30 | 98.90 | 104.05 | 0.00 | - | 1 | 9 | 0.00% |
| MSTR230721P00410000 | 2023-05-26 10:04AM EDT | 410.00 | 126.17 | 120.40 | 124.75 | 0.00 | - | 1 | 3 | 61.88% |
| MSTR230721P00430000 | 2023-04-19 11:45AM EDT | 430.00 | 133.95 | 143.05 | 146.95 | 0.00 | - | 2 | 1 | 80.46% |
| MSTR230721P00440000 | 2023-02-28 10:39AM EDT | 440.00 | 199.25 | 172.65 | 179.95 | 0.00 | - | - | 1 | 149.14% |
| MSTR230721P00450000 | 2023-05-15 10:20AM EDT | 450.00 | 176.58 | 158.40 | 163.20 | 0.00 | - | 2 | 4 | 58.06% |
| MSTR230721P00460000 | 2023-04-18 3:57PM EDT | 460.00 | 149.23 | 173.35 | 178.45 | 0.00 | - | 2 | 3 | 93.76% |
| MSTR230721P00470000 | 2023-02-27 10:47AM EDT | 470.00 | 228.80 | 209.45 | 217.55 | 0.00 | - | - | 1 | 178.39% |
| MSTR230721P00480000 | 2023-02-27 11:44AM EDT | 480.00 | 236.91 | 215.80 | 223.60 | 0.00 | - | - | 1 | 172.42% |
| MSTR230721P00500000 | 2023-05-10 10:10AM EDT | 500.00 | 181.18 | 207.65 | 212.60 | 0.00 | - | 3 | 4 | 86.76% |
© 2023 Yahoo. All rights reserved.