MSTR - MicroStrategy Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:180.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230602C00180000 | 2023-05-22 2:13PM EDT | 2023-06-02 | 115.25 | 104.30 | 106.75 | +115.25 | - | - | 0 | 195.31% |
| MSTR230616C00180000 | 2023-05-17 2:43PM EDT | 2023-06-16 | 108.29 | 103.40 | 108.30 | 0.00 | - | 11 | 24 | 110.16% |
| MSTR230721C00180000 | 2023-05-25 9:55AM EDT | 2023-07-21 | 105.90 | 104.80 | 110.05 | 0.00 | - | 20 | 29 | 82.35% |
| MSTR231020C00180000 | 2023-04-11 9:38AM EDT | 2023-10-20 | 161.72 | 131.80 | 141.60 | 0.00 | - | 1 | 0 | 129.34% |
| MSTR231215C00180000 | 2023-02-16 11:52AM EDT | 2023-12-15 | 130.00 | 109.20 | 118.55 | 0.00 | - | 1 | 10 | 62.56% |
| MSTR240119C00180000 | 2023-05-16 1:59PM EDT | 2024-01-19 | 111.86 | 119.70 | 126.40 | 0.00 | - | 1 | 35 | 76.65% |
| MSTR240621C00180000 | 2023-05-26 9:39AM EDT | 2024-06-21 | 135.00 | 129.90 | 137.00 | +135.00 | - | 1 | 0 | 74.40% |
| MSTR250117C00180000 | 2023-04-12 1:36PM EDT | 2025-01-17 | 180.40 | 124.55 | 132.50 | 0.00 | - | 1 | 26 | 54.44% |
| MSTR251219C00180000 | 2023-03-10 11:11AM EDT | 2025-12-19 | 87.50 | 152.00 | 160.00 | 0.00 | - | 2 | 3 | 67.73% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230602P00180000 | 2023-05-25 3:01PM EDT | 2023-06-02 | 0.10 | 0.00 | 0.27 | 0.00 | - | 7 | 154 | 166.41% |
| MSTR230609P00180000 | 2023-05-26 10:05AM EDT | 2023-06-09 | 0.07 | 0.06 | 0.26 | -0.13 | -65.00% | 5 | 2 | 109.77% |
| MSTR230616P00180000 | 2023-05-26 11:00AM EDT | 2023-06-16 | 0.25 | 0.14 | 0.45 | 0.00 | - | 1 | 299 | 94.92% |
| MSTR230623P00180000 | 2023-05-26 10:18AM EDT | 2023-06-23 | 0.55 | 0.27 | 0.91 | -0.07 | -11.29% | 1 | 9 | 90.38% |
| MSTR230630P00180000 | 2023-05-22 1:21PM EDT | 2023-06-30 | 1.10 | 0.46 | 1.23 | 0.00 | - | 5 | 18 | 85.40% |
| MSTR230721P00180000 | 2023-05-26 12:21PM EDT | 2023-07-21 | 2.00 | 1.89 | 2.71 | -0.78 | -28.06% | 6 | 58 | 82.15% |
| MSTR230818P00180000 | 2023-05-24 10:18AM EDT | 2023-08-18 | 5.79 | 4.50 | 5.75 | 0.00 | - | 4 | 9 | 82.37% |
| MSTR231020P00180000 | 2023-05-24 10:09AM EDT | 2023-10-20 | 12.50 | 10.45 | 12.75 | 0.00 | - | 8 | 132 | 81.63% |
| MSTR231215P00180000 | 2023-05-26 9:39AM EDT | 2023-12-15 | 16.90 | 16.80 | 18.20 | -1.90 | -10.11% | 4 | 43 | 82.15% |
| MSTR240119P00180000 | 2023-05-25 10:25AM EDT | 2024-01-19 | 22.40 | 19.00 | 21.50 | 0.00 | - | 1 | 66 | 81.01% |
| MSTR240621P00180000 | 2023-05-02 2:03PM EDT | 2024-06-21 | 35.65 | 32.25 | 35.05 | 0.00 | - | 4 | 4 | 81.67% |
| MSTR250117P00180000 | 2023-05-01 3:33PM EDT | 2025-01-17 | 57.25 | 46.00 | 53.35 | 0.00 | - | 10 | 16 | 83.30% |
| MSTR251219P00180000 | 2023-05-19 3:08PM EDT | 2025-12-19 | 71.12 | 67.00 | 74.50 | 0.00 | - | 1 | 5 | 85.57% |
© 2023 Yahoo. All rights reserved.