MSTR - MicroStrategy Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:210.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230602C00210000 | 2023-05-02 11:28AM EDT | 2023-06-02 | 122.00 | 73.85 | 77.15 | 0.00 | - | 1 | 1 | 135.55% |
| MSTR230609C00210000 | 2023-05-10 3:58PM EDT | 2023-06-09 | 105.54 | 73.60 | 77.75 | 0.00 | - | 2 | 2 | 93.16% |
| MSTR230616C00210000 | 2023-05-26 10:03AM EDT | 2023-06-16 | 78.30 | 74.45 | 77.75 | -10.65 | -11.97% | 20 | 90 | 82.37% |
| MSTR230721C00210000 | 2023-05-16 11:49AM EDT | 2023-07-21 | 75.95 | 78.45 | 83.70 | 0.00 | - | 1 | 14 | 78.53% |
| MSTR231020C00210000 | 2023-04-14 9:47AM EDT | 2023-10-20 | 148.90 | 80.65 | 87.00 | 0.00 | - | 2 | 2 | 54.99% |
| MSTR231215C00210000 | 2023-05-26 1:43PM EDT | 2023-12-15 | 105.00 | 97.30 | 103.95 | -24.86 | -19.14% | 1 | 43 | 76.83% |
| MSTR240119C00210000 | 2023-05-16 2:00PM EDT | 2024-01-19 | 97.90 | 100.25 | 107.00 | 0.00 | - | 1 | 62 | 75.47% |
| MSTR240621C00210000 | 2023-05-08 3:23PM EDT | 2024-06-21 | 120.02 | 112.70 | 120.00 | 0.00 | - | - | 10 | 73.50% |
| MSTR250117C00210000 | 2023-05-11 10:17AM EDT | 2025-01-17 | 139.00 | 125.05 | 133.50 | 0.00 | - | 1 | 43 | 71.31% |
| MSTR251219C00210000 | 2023-03-28 3:07PM EDT | 2025-12-19 | 117.00 | 156.00 | 164.50 | 0.00 | - | 2 | 9 | 81.15% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230602P00210000 | 2023-05-26 3:36PM EDT | 2023-06-02 | 0.09 | 0.07 | 0.30 | -0.27 | -75.00% | 4 | 109 | 120.51% |
| MSTR230609P00210000 | 2023-05-22 9:51AM EDT | 2023-06-09 | 0.95 | 0.19 | 0.51 | 0.00 | - | 2 | 25 | 85.64% |
| MSTR230616P00210000 | 2023-05-26 3:54PM EDT | 2023-06-16 | 0.99 | 0.73 | 1.10 | -0.91 | -47.89% | 44 | 631 | 80.91% |
| MSTR230623P00210000 | 2023-05-25 3:12PM EDT | 2023-06-23 | 2.35 | 1.38 | 1.95 | 0.00 | - | 3 | 37 | 78.76% |
| MSTR230630P00210000 | 2023-05-26 11:32AM EDT | 2023-06-30 | 1.96 | 2.34 | 3.10 | -1.44 | -42.35% | 15 | 55 | 79.10% |
| MSTR230707P00210000 | 2023-05-26 1:41PM EDT | 2023-07-07 | 2.90 | 2.95 | 3.60 | +2.90 | - | 3 | 6 | 75.65% |
| MSTR230721P00210000 | 2023-05-24 11:50AM EDT | 2023-07-21 | 6.19 | 5.00 | 6.20 | 0.00 | - | 1 | 69 | 76.84% |
| MSTR230818P00210000 | 2023-05-23 1:29PM EDT | 2023-08-18 | 9.75 | 9.65 | 11.50 | 0.00 | - | 12 | 44 | 78.97% |
| MSTR231020P00210000 | 2023-05-24 11:29AM EDT | 2023-10-20 | 20.14 | 18.45 | 20.25 | 0.00 | - | 1 | 25 | 78.19% |
| MSTR231215P00210000 | 2023-05-11 2:05PM EDT | 2023-12-15 | 30.00 | 25.65 | 29.10 | 0.00 | - | 1 | 32 | 79.90% |
| MSTR240119P00210000 | 2023-05-24 1:41PM EDT | 2024-01-19 | 32.50 | 28.75 | 32.05 | 0.00 | - | 5 | 93 | 78.32% |
| MSTR250117P00210000 | 2023-03-10 12:05PM EDT | 2025-01-17 | 100.33 | 79.05 | 86.60 | 0.00 | - | 4 | 4 | 99.04% |
| MSTR251219P00210000 | 2023-04-28 1:01PM EDT | 2025-12-19 | 87.10 | 86.00 | 92.00 | 0.00 | - | 10 | 21 | 84.34% |
© 2023 Yahoo. All rights reserved.