MSTR - MicroStrategy Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR231020C00105000 | 2023-03-29 1:54PM EDT | 105.00 | 170.33 | 220.15 | 226.15 | 0.00 | - | 1 | 0 | 236.29% |
| MSTR231020C00110000 | 2023-04-20 9:45AM EDT | 110.00 | 200.00 | 174.00 | 183.00 | 0.00 | - | - | 3 | 0.00% |
| MSTR231020C00130000 | 2023-04-17 10:50AM EDT | 130.00 | 185.00 | 159.20 | 164.55 | 0.00 | - | - | 2 | 0.00% |
| MSTR231020C00150000 | 2023-05-22 12:37PM EDT | 150.00 | 148.50 | 146.20 | 151.35 | 0.00 | - | - | 2 | 71.30% |
| MSTR231020C00155000 | 2023-04-04 9:56AM EDT | 155.00 | 148.20 | 156.95 | 162.90 | 0.00 | - | 1 | 1 | 126.07% |
| MSTR231020C00160000 | 2023-05-04 12:59PM EDT | 160.00 | 155.00 | 137.45 | 142.95 | 0.00 | - | - | 1 | 72.86% |
| MSTR231020C00165000 | 2023-04-11 9:37AM EDT | 165.00 | 174.49 | 144.30 | 154.20 | 0.00 | - | 1 | 2 | 115.11% |
| MSTR231020C00170000 | 2023-04-11 2:21PM EDT | 170.00 | 171.00 | 122.25 | 128.45 | 0.00 | - | - | 20 | 58.17% |
| MSTR231020C00180000 | 2023-04-11 9:38AM EDT | 180.00 | 161.72 | 131.80 | 141.60 | 0.00 | - | 1 | 0 | 108.52% |
| MSTR231020C00185000 | 2023-03-09 11:49AM EDT | 185.00 | 69.43 | 120.70 | 125.25 | 0.00 | - | - | 1 | 82.81% |
| MSTR231020C00190000 | 2023-05-08 3:12PM EDT | 190.00 | 117.24 | 113.65 | 118.55 | 0.00 | - | 10 | 14 | 74.41% |
| MSTR231020C00195000 | 2023-03-30 11:28AM EDT | 195.00 | 109.85 | 139.00 | 143.85 | 0.00 | - | 1 | 1 | 138.08% |
| MSTR231020C00200000 | 2023-05-25 10:59AM EDT | 200.00 | 90.00 | 105.95 | 110.60 | 0.00 | - | 1 | 41 | 73.55% |
| MSTR231020C00210000 | 2023-04-14 9:47AM EDT | 210.00 | 148.90 | 80.65 | 87.00 | 0.00 | - | 2 | 2 | 31.35% |
| MSTR231020C00220000 | 2023-05-18 10:13AM EDT | 220.00 | 92.25 | 92.20 | 96.20 | 0.00 | - | 1 | 12 | 73.30% |
| MSTR231020C00230000 | 2023-04-14 3:50PM EDT | 230.00 | 127.36 | 68.95 | 74.35 | 0.00 | - | 5 | 14 | 46.76% |
| MSTR231020C00240000 | 2023-04-14 3:53PM EDT | 240.00 | 120.44 | 63.65 | 68.30 | 0.00 | - | 2 | 4 | 49.38% |
| MSTR231020C00250000 | 2023-05-24 10:49AM EDT | 250.00 | 66.00 | 73.55 | 77.80 | 0.00 | - | 2 | 27 | 72.87% |
| MSTR231020C00260000 | 2023-04-14 12:45PM EDT | 260.00 | 102.30 | 54.15 | 58.45 | 0.00 | - | 55 | 70 | 51.08% |
| MSTR231020C00270000 | 2023-05-12 3:57PM EDT | 270.00 | 52.18 | 62.45 | 66.20 | 0.00 | - | 3 | 0 | 71.55% |
| MSTR231020C00280000 | 2023-05-30 9:32AM EDT | 280.00 | 63.10 | 57.95 | 61.60 | 0.00 | - | 1 | 0 | 71.87% |
| MSTR231020C00290000 | 2023-05-31 9:48AM EDT | 290.00 | 55.20 | 53.30 | 57.15 | -7.95 | -12.59% | 1 | 31 | 71.73% |
| MSTR231020C00300000 | 2023-05-31 12:05PM EDT | 300.00 | 49.00 | 48.90 | 51.75 | -4.00 | -7.55% | 3 | 127 | 70.69% |
| MSTR231020C00310000 | 2023-05-30 11:47AM EDT | 310.00 | 51.50 | 44.70 | 48.10 | 0.00 | - | 8 | 21 | 70.61% |
| MSTR231020C00320000 | 2023-05-31 9:30AM EDT | 320.00 | 42.90 | 40.65 | 44.40 | +2.90 | +7.25% | 2 | 19 | 70.23% |
| MSTR231020C00330000 | 2023-05-31 1:12PM EDT | 330.00 | 38.00 | 37.45 | 40.25 | +6.01 | +18.79% | 1 | 0 | 69.77% |
| MSTR231020C00340000 | 2023-05-26 12:41PM EDT | 340.00 | 36.20 | 34.55 | 37.60 | 0.00 | - | 1 | 0 | 70.20% |
| MSTR231020C00350000 | 2023-05-31 12:31PM EDT | 350.00 | 30.88 | 31.55 | 34.25 | +1.80 | +6.19% | 1 | 33 | 69.76% |
| MSTR231020C00360000 | 2023-05-30 12:38PM EDT | 360.00 | 31.70 | 28.55 | 31.15 | 0.00 | - | 2 | 8 | 69.18% |
| MSTR231020C00370000 | 2023-05-17 10:10AM EDT | 370.00 | 22.75 | 26.20 | 28.60 | 0.00 | - | 2 | 35 | 69.14% |
| MSTR231020C00380000 | 2023-05-15 12:27PM EDT | 380.00 | 24.85 | 23.70 | 26.50 | 0.00 | - | 6 | 38 | 69.05% |
| MSTR231020C00390000 | 2023-05-26 1:25PM EDT | 390.00 | 22.44 | 21.65 | 24.00 | 0.00 | - | 4 | 35 | 68.72% |
| MSTR231020C00400000 | 2023-05-31 10:50AM EDT | 400.00 | 21.00 | 20.05 | 21.90 | +0.10 | +0.48% | 1 | 76 | 68.77% |
| MSTR231020C00410000 | 2023-05-11 2:09PM EDT | 410.00 | 20.00 | 18.05 | 20.35 | 0.00 | - | 2 | 0 | 68.70% |
| MSTR231020C00420000 | 2023-05-26 10:33AM EDT | 420.00 | 17.49 | 16.40 | 18.85 | 0.00 | - | 1 | 82 | 68.73% |
| MSTR231020C00430000 | 2023-05-30 3:19PM EDT | 430.00 | 17.68 | 14.95 | 17.20 | 0.00 | - | 1 | 0 | 68.58% |
| MSTR231020C00440000 | 2023-05-15 10:51AM EDT | 440.00 | 14.94 | 14.10 | 15.60 | 0.00 | - | 18 | 31 | 68.77% |
| MSTR231020C00450000 | 2023-05-26 10:34AM EDT | 450.00 | 13.30 | 12.45 | 14.75 | 0.00 | - | 1 | 42 | 68.73% |
| MSTR231020C00460000 | 2023-04-21 9:51AM EDT | 460.00 | 20.50 | 11.15 | 13.90 | 0.00 | - | 3 | 3 | 68.83% |
| MSTR231020C00470000 | 2023-04-26 3:50PM EDT | 470.00 | 18.00 | 9.30 | 11.65 | 0.00 | - | 4 | 16 | 66.81% |
| MSTR231020C00480000 | 2023-05-30 9:37AM EDT | 480.00 | 13.10 | 9.50 | 11.85 | 0.00 | - | 1 | 15 | 69.10% |
| MSTR231020C00490000 | 2023-05-24 3:41PM EDT | 490.00 | 8.85 | 8.80 | 10.50 | 0.00 | - | 1 | 196 | 68.78% |
| MSTR231020C00500000 | 2023-05-31 9:35AM EDT | 500.00 | 8.80 | 8.25 | 9.70 | -1.50 | -14.56% | 1 | 93 | 69.05% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR231020P00105000 | 2023-05-30 11:55AM EDT | 105.00 | 1.80 | 1.41 | 2.38 | 0.00 | - | 10 | 30 | 97.41% |
| MSTR231020P00110000 | 2023-05-31 11:48AM EDT | 110.00 | 1.90 | 1.68 | 2.50 | -0.63 | -24.90% | 3 | 372 | 95.25% |
| MSTR231020P00115000 | 2023-05-12 12:03PM EDT | 115.00 | 3.38 | 1.92 | 2.98 | 0.00 | - | 1 | 93 | 94.43% |
| MSTR231020P00120000 | 2023-05-22 10:35AM EDT | 120.00 | 3.05 | 2.21 | 2.95 | 0.00 | - | 1 | 23 | 91.60% |
| MSTR231020P00125000 | 2023-05-24 10:12AM EDT | 125.00 | 3.20 | 2.58 | 3.70 | 0.00 | - | 4 | 83 | 91.85% |
| MSTR231020P00130000 | 2023-05-31 9:47AM EDT | 130.00 | 3.75 | 2.91 | 4.05 | 0.00 | - | 10 | 184 | 90.30% |
| MSTR231020P00135000 | 2023-05-12 12:03PM EDT | 135.00 | 5.62 | 3.30 | 4.55 | 0.00 | - | 1 | 4 | 89.25% |
| MSTR231020P00140000 | 2023-05-24 3:20PM EDT | 140.00 | 5.00 | 3.75 | 5.10 | 0.00 | - | 5 | 75 | 88.31% |
| MSTR231020P00145000 | 2023-05-31 9:58AM EDT | 145.00 | 5.40 | 4.60 | 5.40 | -0.80 | -12.90% | 6 | 77 | 87.55% |
| MSTR231020P00150000 | 2023-05-31 9:41AM EDT | 150.00 | 5.50 | 5.15 | 6.10 | +0.32 | +6.18% | 9 | 385 | 86.82% |
| MSTR231020P00155000 | 2023-04-26 9:45AM EDT | 155.00 | 10.95 | 5.75 | 7.65 | 0.00 | - | 5 | 11 | 87.68% |
| MSTR231020P00160000 | 2023-05-12 3:17PM EDT | 160.00 | 11.30 | 5.90 | 7.45 | 0.00 | - | 1 | 55 | 84.09% |
| MSTR231020P00165000 | 2023-05-03 10:20AM EDT | 165.00 | 9.80 | 6.55 | 8.30 | 0.00 | - | 10 | 32 | 83.39% |
| MSTR231020P00170000 | 2023-05-30 9:49AM EDT | 170.00 | 7.50 | 7.30 | 9.20 | 0.00 | - | 5 | 72 | 82.77% |
| MSTR231020P00175000 | 2023-04-28 1:54PM EDT | 175.00 | 12.15 | 9.55 | 11.60 | 0.00 | - | 4 | 14 | 86.48% |
| MSTR231020P00180000 | 2023-05-30 10:06AM EDT | 180.00 | 9.10 | 9.25 | 10.55 | 0.00 | - | 7 | 139 | 81.06% |
| MSTR231020P00185000 | 2023-05-22 10:01AM EDT | 185.00 | 12.89 | 10.20 | 11.55 | 0.00 | - | 2 | 10 | 80.42% |
| MSTR231020P00190000 | 2023-05-17 3:42PM EDT | 190.00 | 15.60 | 11.30 | 12.60 | 0.00 | - | 1 | 15 | 79.90% |
| MSTR231020P00195000 | 2023-05-23 3:35PM EDT | 195.00 | 14.50 | 12.45 | 13.65 | 0.00 | - | 4 | 0 | 79.28% |
| MSTR231020P00200000 | 2023-05-30 11:31AM EDT | 200.00 | 13.50 | 13.60 | 14.85 | 0.00 | - | 1 | 0 | 78.71% |
| MSTR231020P00210000 | 2023-05-24 11:29AM EDT | 210.00 | 20.14 | 16.15 | 17.65 | 0.00 | - | 1 | 25 | 77.84% |
| MSTR231020P00220000 | 2023-05-31 10:19AM EDT | 220.00 | 20.00 | 19.50 | 20.70 | +1.85 | +10.19% | 1 | 118 | 77.47% |
| MSTR231020P00230000 | 2023-05-31 10:07AM EDT | 230.00 | 23.11 | 22.20 | 23.85 | +1.01 | +4.57% | 2 | 26 | 76.01% |
| MSTR231020P00240000 | 2023-05-30 3:42PM EDT | 240.00 | 25.07 | 25.75 | 27.55 | 0.00 | - | 6 | 53 | 75.34% |
| MSTR231020P00250000 | 2023-05-26 10:03AM EDT | 250.00 | 33.00 | 29.70 | 31.10 | 0.00 | - | 5 | 133 | 74.39% |
| MSTR231020P00260000 | 2023-05-30 10:12AM EDT | 260.00 | 32.60 | 33.85 | 35.45 | 0.00 | - | 1 | 0 | 73.79% |
| MSTR231020P00270000 | 2023-05-25 1:28PM EDT | 270.00 | 47.30 | 38.40 | 39.90 | 0.00 | - | 1 | 0 | 73.11% |
| MSTR231020P00280000 | 2023-05-30 2:11PM EDT | 280.00 | 43.13 | 43.15 | 44.95 | 0.00 | - | 4 | 32 | 72.58% |
| MSTR231020P00290000 | 2023-05-24 3:55PM EDT | 290.00 | 55.00 | 48.45 | 50.35 | 0.00 | - | 10 | 39 | 72.28% |
| MSTR231020P00300000 | 2023-05-30 10:55AM EDT | 300.00 | 52.35 | 53.85 | 55.95 | 0.00 | - | 5 | 96 | 71.79% |
| MSTR231020P00310000 | 2023-05-26 11:06AM EDT | 310.00 | 60.72 | 59.45 | 61.75 | 0.00 | - | 1 | 9 | 71.19% |
| MSTR231020P00320000 | 2023-05-22 11:40AM EDT | 320.00 | 71.19 | 65.80 | 67.85 | 0.00 | - | 5 | 0 | 70.94% |
| MSTR231020P00330000 | 2023-05-12 12:21PM EDT | 330.00 | 89.00 | 72.10 | 74.20 | 0.00 | - | 1 | 10 | 70.48% |
| MSTR231020P00340000 | 2023-05-12 1:27PM EDT | 340.00 | 97.37 | 78.50 | 81.00 | 0.00 | - | 1 | 28 | 70.06% |
| MSTR231020P00350000 | 2023-04-26 10:40AM EDT | 350.00 | 94.79 | 87.10 | 90.45 | 0.00 | - | 1 | 3 | 72.63% |
| MSTR231020P00360000 | 2023-04-17 1:16PM EDT | 360.00 | 104.53 | 101.00 | 103.50 | 0.00 | - | 1 | 2 | 81.04% |
| MSTR231020P00370000 | 2023-02-27 10:34AM EDT | 370.00 | 158.30 | 139.30 | 144.80 | 0.00 | - | - | 24 | 124.91% |
| MSTR231020P00380000 | 2023-05-15 1:27PM EDT | 380.00 | 122.10 | 107.10 | 110.05 | 0.00 | - | 5 | 101 | 68.61% |
| MSTR231020P00390000 | 2023-02-27 11:09AM EDT | 390.00 | 170.15 | 154.70 | 160.90 | 0.00 | - | - | 21 | 125.64% |
| MSTR231020P00400000 | 2023-05-23 11:01AM EDT | 400.00 | 126.00 | 122.80 | 125.40 | 0.00 | - | 2 | 99 | 67.78% |
| MSTR231020P00410000 | 2023-04-06 10:20AM EDT | 410.00 | 168.21 | 118.50 | 122.75 | 0.00 | - | 1 | 66 | 51.19% |
| MSTR231020P00430000 | 2023-05-15 12:02PM EDT | 430.00 | 165.35 | 147.20 | 151.10 | 0.00 | - | - | 4 | 67.40% |
| MSTR231020P00440000 | 2023-02-28 10:30AM EDT | 440.00 | 214.30 | 188.20 | 195.00 | 0.00 | - | - | 1 | 117.58% |
| MSTR231020P00450000 | 2023-03-10 11:41AM EDT | 450.00 | 262.95 | 187.25 | 195.25 | 0.00 | - | 4 | 5 | 105.63% |
| MSTR231020P00480000 | 2023-02-27 10:31AM EDT | 480.00 | 256.00 | 230.20 | 238.10 | 0.00 | - | - | 1 | 130.43% |
| MSTR231020P00500000 | 2023-02-27 10:31AM EDT | 500.00 | 274.00 | 247.00 | 255.35 | 0.00 | - | 1 | 3 | 130.55% |
© 2023 Yahoo. All rights reserved.