MSTR - MicroStrategy Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:185.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230616C00185000 | 2023-06-06 12:04PM EDT | 2023-06-16 | 108.00 | 96.50 | 98.85 | 0.00 | - | 9 | 21 | 139.06% |
| MSTR230721C00185000 | 2023-05-25 9:33AM EDT | 2023-07-21 | 105.10 | 96.40 | 102.35 | 0.00 | - | 10 | 11 | 83.74% |
| MSTR231020C00185000 | 2023-03-09 11:49AM EDT | 2023-10-20 | 69.43 | 120.70 | 125.25 | 0.00 | - | - | 1 | 114.83% |
| MSTR231215C00185000 | 2023-03-16 11:24AM EDT | 2023-12-15 | 82.66 | 159.20 | 165.30 | 0.00 | - | 2 | 20 | 171.08% |
| MSTR240119C00185000 | 2023-05-08 10:15AM EDT | 2024-01-19 | 130.30 | 130.60 | 136.95 | 0.00 | - | 1 | 456 | 107.53% |
| MSTR250117C00185000 | 2023-02-10 11:28AM EDT | 2025-01-17 | 85.23 | 69.25 | 78.00 | 0.00 | - | 2 | 6 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230609P00185000 | 2023-06-06 9:52AM EDT | 2023-06-09 | 0.07 | 0.00 | 0.01 | 0.00 | - | 3 | 21 | 250.00% |
| MSTR230616P00185000 | 2023-06-09 3:18PM EDT | 2023-06-16 | 0.08 | 0.02 | 0.10 | -0.04 | -33.33% | 1 | 335 | 110.94% |
| MSTR230623P00185000 | 2023-06-09 2:37PM EDT | 2023-06-23 | 0.38 | 0.09 | 0.36 | -0.02 | -5.00% | 1 | 26 | 95.51% |
| MSTR230630P00185000 | 2023-06-06 2:41PM EDT | 2023-06-30 | 0.65 | 0.16 | 0.97 | 0.00 | - | 6 | 33 | 90.77% |
| MSTR230707P00185000 | 2023-06-07 9:41AM EDT | 2023-07-07 | 0.75 | 0.22 | 1.03 | 0.00 | - | 1 | 21 | 80.42% |
| MSTR230721P00185000 | 2023-06-08 1:57PM EDT | 2023-07-21 | 1.60 | 1.06 | 2.09 | 0.00 | - | 12 | 55 | 79.00% |
| MSTR230818P00185000 | 2023-05-31 10:28AM EDT | 2023-08-18 | 5.00 | 4.25 | 5.00 | 0.00 | - | 2 | 8 | 80.68% |
| MSTR231020P00185000 | 2023-06-05 3:36PM EDT | 2023-10-20 | 9.30 | 10.45 | 11.50 | -3.20 | -25.60% | 2 | 10 | 78.56% |
| MSTR231215P00185000 | 2023-06-06 12:14PM EDT | 2023-12-15 | 16.72 | 16.05 | 17.75 | 0.00 | - | 2 | 23 | 78.93% |
| MSTR240119P00185000 | 2023-05-30 9:45AM EDT | 2024-01-19 | 17.70 | 19.00 | 20.75 | 0.00 | - | 8 | 72 | 78.14% |
| MSTR240621P00185000 | 2023-06-02 2:21PM EDT | 2024-06-21 | 31.00 | 32.50 | 37.00 | 0.00 | - | 11 | 11 | 80.61% |
| MSTR250117P00185000 | 2023-04-27 10:00AM EDT | 2025-01-17 | 58.74 | 49.00 | 56.65 | 0.00 | - | 1 | 8 | 84.00% |
© 2023 Yahoo. All rights reserved.