MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230406C00300000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 9.00 | 8.60 | 9.60 | +2.85 | +46.34% | 687 | 560 | 83.01% |
| MSTR230414C00300000 | 2023-03-31 3:48PM EDT | 2023-04-14 | 14.81 | 14.90 | 17.15 | +3.51 | +31.06% | 344 | 47 | 84.92% |
| MSTR230421C00300000 | 2023-03-31 3:19PM EDT | 2023-04-21 | 20.95 | 18.95 | 20.60 | +6.06 | +40.70% | 302 | 680 | 82.76% |
| MSTR230428C00300000 | 2023-03-31 3:32PM EDT | 2023-04-28 | 24.00 | 22.85 | 26.30 | +5.00 | +26.32% | 4 | 18 | 86.54% |
| MSTR230505C00300000 | 2023-03-31 3:07PM EDT | 2023-05-05 | 27.39 | 26.55 | 29.35 | +4.39 | +19.09% | 2 | 8 | 86.74% |
| MSTR230519C00300000 | 2023-03-31 2:48PM EDT | 2023-05-19 | 32.60 | 32.50 | 34.50 | +3.19 | +10.85% | 23 | 324 | 86.32% |
| MSTR230616C00300000 | 2023-03-31 3:15PM EDT | 2023-06-16 | 42.23 | 39.15 | 42.70 | +7.23 | +20.66% | 123 | 415 | 82.79% |
| MSTR230721C00300000 | 2023-03-31 3:38PM EDT | 2023-07-21 | 48.50 | 47.90 | 50.95 | +5.50 | +12.79% | 11 | 222 | 81.95% |
| MSTR231020C00300000 | 2023-03-31 2:19PM EDT | 2023-10-20 | 61.38 | 62.10 | 66.00 | +6.13 | +11.10% | 3 | 43 | 78.06% |
| MSTR231215C00300000 | 2023-03-29 2:19PM EDT | 2023-12-15 | 60.02 | 68.00 | 72.90 | 0.00 | - | 12 | 223 | 75.85% |
| MSTR240119C00300000 | 2023-03-31 1:16PM EDT | 2024-01-19 | 70.20 | 72.10 | 74.00 | +4.95 | +7.59% | 1 | 907 | 73.78% |
| MSTR250117C00300000 | 2023-03-31 11:49AM EDT | 2025-01-17 | 102.79 | 99.15 | 107.50 | +8.09 | +8.54% | 3 | 355 | 70.01% |
| MSTR251219C00300000 | 2023-03-30 10:43AM EDT | 2025-12-19 | 115.95 | 114.00 | 123.00 | 0.00 | - | 5 | 662 | 65.81% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230406P00300000 | 2023-03-31 3:03PM EDT | 2023-04-06 | 15.90 | 16.05 | 17.65 | -14.90 | -48.38% | 10 | 8 | 83.50% |
| MSTR230414P00300000 | 2023-03-31 3:20PM EDT | 2023-04-14 | 23.88 | 22.85 | 25.05 | -8.63 | -26.55% | 59 | 2 | 86.00% |
| MSTR230421P00300000 | 2023-03-31 2:27PM EDT | 2023-04-21 | 29.50 | 27.85 | 29.15 | -9.50 | -24.36% | 21 | 62 | 86.50% |
| MSTR230428P00300000 | 2023-03-09 1:52PM EDT | 2023-04-28 | 84.49 | 31.90 | 36.10 | 0.00 | - | - | 0 | 91.94% |
| MSTR230519P00300000 | 2023-03-31 11:01AM EDT | 2023-05-19 | 43.90 | 42.50 | 44.80 | -5.62 | -11.35% | 3 | 14 | 92.13% |
| MSTR230616P00300000 | 2023-03-29 2:13PM EDT | 2023-06-16 | 61.61 | 52.05 | 54.00 | 0.00 | - | 5 | 93 | 91.13% |
| MSTR230721P00300000 | 2023-03-30 9:32AM EDT | 2023-07-21 | 66.35 | 61.20 | 63.70 | 0.00 | - | 2 | 11 | 90.38% |
| MSTR231020P00300000 | 2023-03-27 11:47AM EDT | 2023-10-20 | 108.02 | 80.60 | 83.60 | 0.00 | - | 3 | 4 | 90.45% |
| MSTR231215P00300000 | 2023-03-22 11:36AM EDT | 2023-12-15 | 99.10 | 89.15 | 93.35 | 0.00 | - | 5 | 57 | 89.89% |
| MSTR240119P00300000 | 2023-03-31 11:27AM EDT | 2024-01-19 | 95.00 | 94.35 | 98.75 | -4.06 | -4.10% | 20 | 497 | 89.77% |
| MSTR250117P00300000 | 2023-03-20 1:55PM EDT | 2025-01-17 | 149.00 | 136.00 | 144.00 | 0.00 | - | 2 | 27 | 91.24% |
| MSTR251219P00300000 | 2023-03-24 1:02PM EDT | 2025-12-19 | 173.00 | 160.00 | 169.00 | 0.00 | - | 1 | 22 | 90.07% |
© 2023 Yahoo. All rights reserved.
