MSTR - MicroStrategy Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:190.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230616C00190000 | 2023-05-09 1:10PM EDT | 2023-06-16 | 112.05 | 93.75 | 97.80 | 0.00 | - | 1 | 16 | 97.07% |
| MSTR230721C00190000 | 2023-05-24 10:13AM EDT | 2023-07-21 | 92.10 | 96.10 | 101.05 | 0.00 | - | 10 | 26 | 82.41% |
| MSTR231020C00190000 | 2023-05-08 3:12PM EDT | 2023-10-20 | 117.24 | 103.80 | 111.25 | 0.00 | - | 10 | 14 | 76.77% |
| MSTR231215C00190000 | 2023-03-10 1:35PM EDT | 2023-12-15 | 53.15 | 120.45 | 125.00 | 0.00 | - | 3 | 13 | 94.57% |
| MSTR240119C00190000 | 2023-04-10 3:52PM EDT | 2024-01-19 | 142.80 | 136.25 | 141.35 | 0.00 | - | 1 | 57 | 113.85% |
| MSTR250117C00190000 | 2023-04-27 12:22PM EDT | 2025-01-17 | 145.05 | 134.45 | 142.50 | 0.00 | - | 2 | 15 | 71.05% |
| MSTR251219C00190000 | 2023-05-08 3:59PM EDT | 2025-12-19 | 155.00 | 146.50 | 154.50 | 0.00 | - | 1 | 2 | 66.84% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230602P00190000 | 2023-05-26 3:50PM EDT | 2023-06-02 | 0.07 | 0.03 | 0.11 | -0.06 | -46.15% | 30 | 83 | 137.50% |
| MSTR230609P00190000 | 2023-05-26 1:34PM EDT | 2023-06-09 | 0.18 | 0.14 | 0.34 | -0.17 | -48.57% | 2 | 221 | 103.71% |
| MSTR230616P00190000 | 2023-05-26 11:01AM EDT | 2023-06-16 | 0.44 | 0.32 | 0.52 | -0.36 | -45.00% | 4 | 674 | 89.65% |
| MSTR230623P00190000 | 2023-05-17 2:15PM EDT | 2023-06-23 | 1.95 | 0.37 | 1.52 | 0.00 | - | 5 | 13 | 88.28% |
| MSTR230630P00190000 | 2023-05-22 11:29AM EDT | 2023-06-30 | 1.50 | 0.94 | 1.75 | 0.00 | - | 6 | 11 | 84.11% |
| MSTR230707P00190000 | 2023-05-26 1:03PM EDT | 2023-07-07 | 1.56 | 0.66 | 1.85 | +1.56 | - | 3 | - | 75.29% |
| MSTR230721P00190000 | 2023-05-25 10:38AM EDT | 2023-07-21 | 4.40 | 2.62 | 3.60 | 0.00 | - | 7 | 108 | 80.03% |
| MSTR230818P00190000 | 2023-05-26 2:49PM EDT | 2023-08-18 | 6.70 | 6.10 | 7.35 | -1.30 | -16.25% | 10 | 14 | 81.54% |
| MSTR231020P00190000 | 2023-05-17 3:42PM EDT | 2023-10-20 | 15.60 | 12.75 | 14.90 | 0.00 | - | 1 | 15 | 80.24% |
| MSTR231215P00190000 | 2023-05-19 1:36PM EDT | 2023-12-15 | 21.63 | 19.75 | 21.20 | 0.00 | - | 3 | 33 | 81.29% |
| MSTR240119P00190000 | 2023-05-22 9:39AM EDT | 2024-01-19 | 24.05 | 21.95 | 24.70 | 0.00 | - | 1 | 69 | 79.98% |
| MSTR250117P00190000 | 2023-03-27 11:19AM EDT | 2025-01-17 | 84.00 | 58.50 | 64.35 | 0.00 | - | 1 | 17 | 89.83% |
| MSTR251219P00190000 | 2023-05-05 12:17PM EDT | 2025-12-19 | 78.18 | 72.50 | 80.50 | 0.00 | - | 5 | 7 | 84.96% |
© 2023 Yahoo. All rights reserved.