MSTR - MicroStrategy Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:200.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230609C00200000 | 2023-05-22 9:48AM EDT | 2023-06-09 | 89.50 | 100.00 | 103.35 | 0.00 | - | 6 | 4 | 167.77% |
| MSTR230616C00200000 | 2023-06-01 2:32PM EDT | 2023-06-16 | 105.51 | 100.05 | 103.95 | 0.00 | - | 24 | 61 | 133.30% |
| MSTR230630C00200000 | 2023-05-15 11:58AM EDT | 2023-06-30 | 86.50 | 100.35 | 105.20 | 0.00 | - | - | 0 | 78.22% |
| MSTR230721C00200000 | 2023-05-31 10:49AM EDT | 2023-07-21 | 96.28 | 101.60 | 106.30 | 0.00 | - | 1 | 31 | 73.00% |
| MSTR230818C00200000 | 2023-05-30 10:47AM EDT | 2023-08-18 | 105.75 | 105.20 | 109.20 | 0.00 | - | 1 | 1 | 76.05% |
| MSTR231020C00200000 | 2023-06-01 12:39PM EDT | 2023-10-20 | 115.74 | 111.55 | 116.25 | 0.00 | - | 2 | 42 | 75.32% |
| MSTR231215C00200000 | 2023-06-02 3:54PM EDT | 2023-12-15 | 120.50 | 115.40 | 123.30 | +19.64 | +19.47% | 1 | 56 | 74.60% |
| MSTR240119C00200000 | 2023-05-31 3:28PM EDT | 2024-01-19 | 123.50 | 118.95 | 126.90 | 0.00 | - | 6 | 192 | 74.92% |
| MSTR240621C00200000 | 2023-05-31 10:27AM EDT | 2024-06-21 | 124.72 | 127.95 | 141.65 | 0.00 | - | 1 | 13 | 73.14% |
| MSTR250117C00200000 | 2023-05-30 10:23AM EDT | 2025-01-17 | 153.00 | 143.95 | 153.00 | 0.00 | - | 1 | 196 | 72.33% |
| MSTR251219C00200000 | 2023-05-30 9:50AM EDT | 2025-12-19 | 175.95 | 158.00 | 166.50 | 0.00 | - | 2 | 20 | 68.70% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230602P00200000 | 2023-06-02 12:43PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 817 | 243.75% |
| MSTR230609P00200000 | 2023-05-31 3:54PM EDT | 2023-06-09 | 0.09 | 0.00 | 0.22 | 0.00 | - | 19 | 44 | 115.63% |
| MSTR230616P00200000 | 2023-06-02 2:54PM EDT | 2023-06-16 | 0.24 | 0.12 | 0.37 | -0.03 | -11.11% | 32 | 684 | 93.65% |
| MSTR230623P00200000 | 2023-06-01 11:23AM EDT | 2023-06-23 | 0.48 | 0.14 | 0.71 | 0.00 | - | 4 | 23 | 83.89% |
| MSTR230630P00200000 | 2023-06-02 9:32AM EDT | 2023-06-30 | 0.81 | 0.37 | 1.03 | 0.00 | - | 6 | 0 | 79.39% |
| MSTR230707P00200000 | 2023-05-31 1:25PM EDT | 2023-07-07 | 1.85 | 0.73 | 1.83 | 0.00 | - | 4 | 11 | 79.86% |
| MSTR230721P00200000 | 2023-06-02 11:30AM EDT | 2023-07-21 | 2.35 | 1.87 | 2.28 | +0.10 | +4.44% | 8 | 406 | 75.22% |
| MSTR230818P00200000 | 2023-06-02 11:28AM EDT | 2023-08-18 | 5.80 | 4.95 | 6.05 | -0.29 | -4.76% | 1 | 35 | 77.95% |
| MSTR231020P00200000 | 2023-05-31 2:16PM EDT | 2023-10-20 | 13.80 | 11.65 | 13.15 | 0.00 | - | 6 | 0 | 76.90% |
| MSTR231215P00200000 | 2023-06-01 1:33PM EDT | 2023-12-15 | 19.21 | 18.30 | 20.10 | -0.39 | -1.99% | 1 | 189 | 78.37% |
| MSTR240119P00200000 | 2023-06-02 1:25PM EDT | 2024-01-19 | 22.80 | 21.40 | 23.05 | -0.34 | -1.47% | 6 | 529 | 77.36% |
| MSTR240621P00200000 | 2023-05-22 3:58PM EDT | 2024-06-21 | 37.50 | 35.90 | 38.40 | -4.00 | -9.64% | 1 | 2 | 78.69% |
| MSTR250117P00200000 | 2023-05-30 12:21PM EDT | 2025-01-17 | 58.80 | 51.40 | 58.75 | 0.00 | - | 10 | 91 | 80.95% |
| MSTR251219P00200000 | 2023-05-18 12:02PM EDT | 2025-12-19 | 83.00 | 72.50 | 80.50 | 0.00 | - | 1 | 73 | 82.05% |
© 2023 Yahoo. All rights reserved.