MSTR - MicroStrategy Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:150.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230602C00150000 | 2023-05-17 2:27PM EDT | 2023-06-02 | 136.85 | 133.60 | 136.65 | 0.00 | - | 2 | 2 | 189.06% |
| MSTR230609C00150000 | 2023-05-09 10:58AM EDT | 2023-06-09 | 148.50 | 133.15 | 137.40 | 0.00 | - | - | 0 | 150.39% |
| MSTR230616C00150000 | 2023-04-11 10:36AM EDT | 2023-06-16 | 181.00 | 136.05 | 139.60 | 0.00 | - | 1 | 7 | 190.48% |
| MSTR230721C00150000 | 2023-05-01 3:11PM EDT | 2023-07-21 | 157.40 | 133.65 | 138.80 | 0.00 | - | 10 | 14 | 94.07% |
| MSTR231020C00150000 | 2023-05-22 12:37PM EDT | 2023-10-20 | 148.50 | 137.25 | 143.15 | 0.00 | - | - | 2 | 80.81% |
| MSTR231215C00150000 | 2023-05-15 1:50PM EDT | 2023-12-15 | 140.95 | 140.60 | 146.35 | 0.00 | - | 3 | 20 | 79.64% |
| MSTR240119C00150000 | 2023-05-25 2:37PM EDT | 2024-01-19 | 138.45 | 142.55 | 148.30 | 0.00 | - | 1 | 167 | 78.83% |
| MSTR250117C00150000 | 2023-05-26 10:29AM EDT | 2025-01-17 | 168.00 | 155.55 | 163.50 | +22.00 | +15.07% | 2 | 55 | 70.02% |
| MSTR251219C00150000 | 2023-05-26 10:32AM EDT | 2025-12-19 | 178.50 | 164.15 | 172.00 | +12.00 | +7.21% | 1 | 21 | 65.13% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230602P00150000 | 2023-05-25 1:16PM EDT | 2023-06-02 | 0.11 | 0.00 | 0.13 | 0.00 | - | 50 | 119 | 207.81% |
| MSTR230609P00150000 | 2023-05-25 3:36PM EDT | 2023-06-09 | 0.11 | 0.05 | 0.31 | 0.00 | - | 100 | 112 | 150.98% |
| MSTR230616P00150000 | 2023-05-26 10:05AM EDT | 2023-06-16 | 0.31 | 0.08 | 0.19 | +0.05 | +19.23% | 3 | 548 | 115.82% |
| MSTR230623P00150000 | 2023-05-17 1:50PM EDT | 2023-06-23 | 0.61 | 0.00 | 0.44 | 0.00 | - | 17 | 26 | 105.27% |
| MSTR230630P00150000 | 2023-05-18 3:55PM EDT | 2023-06-30 | 0.66 | 0.00 | 1.07 | 0.00 | - | 10 | 6 | 106.06% |
| MSTR230721P00150000 | 2023-05-25 1:46PM EDT | 2023-07-21 | 1.20 | 0.85 | 1.10 | 0.00 | - | 5 | 211 | 91.67% |
| MSTR230818P00150000 | 2023-05-24 1:40PM EDT | 2023-08-18 | 2.57 | 1.70 | 2.55 | 0.00 | - | - | 1 | 86.72% |
| MSTR231020P00150000 | 2023-05-25 11:08AM EDT | 2023-10-20 | 7.00 | 5.40 | 6.80 | 0.00 | - | 16 | 377 | 85.07% |
| MSTR231215P00150000 | 2023-05-26 11:18AM EDT | 2023-12-15 | 9.40 | 9.25 | 10.90 | -2.05 | -17.90% | 1 | 140 | 84.73% |
| MSTR240119P00150000 | 2023-05-26 12:55PM EDT | 2024-01-19 | 12.00 | 10.75 | 13.10 | -1.00 | -7.69% | 3 | 718 | 83.00% |
| MSTR240621P00150000 | 2023-05-16 12:03PM EDT | 2024-06-21 | 26.16 | 21.70 | 23.75 | 0.00 | - | 7 | 208 | 84.02% |
| MSTR250117P00150000 | 2023-05-08 10:28AM EDT | 2025-01-17 | 40.73 | 32.05 | 39.80 | 0.00 | - | 1 | 158 | 85.24% |
| MSTR251219P00150000 | 2023-04-28 1:42PM EDT | 2025-12-19 | 57.90 | 50.05 | 58.10 | 0.00 | - | 1 | 8 | 87.37% |
© 2023 Yahoo. All rights reserved.