MSTR - MicroStrategy Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:250.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230602C00250000 | 2023-06-01 3:34PM EDT | 2023-06-02 | 46.40 | 50.75 | 53.65 | -5.00 | -9.73% | 1 | 62 | 153.91% |
| MSTR230616C00250000 | 2023-06-02 11:26AM EDT | 2023-06-16 | 47.50 | 50.90 | 55.20 | -10.50 | -18.10% | 2 | 161 | 60.91% |
| MSTR230721C00250000 | 2023-06-02 9:46AM EDT | 2023-07-21 | 55.81 | 58.90 | 62.50 | +0.49 | +0.89% | 11 | 129 | 66.59% |
| MSTR230818C00250000 | 2023-05-24 12:19PM EDT | 2023-08-18 | 55.34 | 66.35 | 70.15 | 0.00 | - | 1 | 1 | 72.03% |
| MSTR231020C00250000 | 2023-05-24 10:49AM EDT | 2023-10-20 | 66.00 | 77.45 | 81.45 | 0.00 | - | 2 | 27 | 72.46% |
| MSTR231215C00250000 | 2023-06-02 2:17PM EDT | 2023-12-15 | 87.00 | 84.65 | 91.95 | -7.26 | -7.70% | 12 | 92 | 73.49% |
| MSTR240119C00250000 | 2023-05-26 12:07PM EDT | 2024-01-19 | 86.00 | 90.05 | 96.00 | 0.00 | - | 1 | 331 | 73.67% |
| MSTR240621C00250000 | 2023-06-02 12:51PM EDT | 2024-06-21 | 109.96 | 105.15 | 113.50 | +6.20 | +5.98% | 10 | 6 | 73.04% |
| MSTR250117C00250000 | 2023-05-26 10:09AM EDT | 2025-01-17 | 113.76 | 121.65 | 131.00 | 0.00 | - | 1 | 194 | 72.37% |
| MSTR251219C00250000 | 2023-04-03 9:48AM EDT | 2025-12-19 | 135.00 | 136.00 | 145.50 | 0.00 | - | 1 | 119 | 67.37% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230602P00250000 | 2023-06-02 10:43AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.15 | -0.06 | -85.71% | 1 | 319 | 155.47% |
| MSTR230609P00250000 | 2023-06-02 3:22PM EDT | 2023-06-09 | 0.35 | 0.27 | 0.35 | -0.12 | -25.53% | 515 | 103 | 67.58% |
| MSTR230616P00250000 | 2023-06-02 1:16PM EDT | 2023-06-16 | 1.50 | 1.27 | 1.80 | -0.47 | -23.86% | 25 | 1,151 | 68.77% |
| MSTR230623P00250000 | 2023-06-02 3:09PM EDT | 2023-06-23 | 2.96 | 2.55 | 3.10 | -0.54 | -15.43% | 5 | 16 | 67.24% |
| MSTR230630P00250000 | 2023-06-02 2:33PM EDT | 2023-06-30 | 4.85 | 4.30 | 5.15 | -0.65 | -11.82% | 12 | 81 | 69.31% |
| MSTR230707P00250000 | 2023-06-02 9:47AM EDT | 2023-07-07 | 7.00 | 5.40 | 6.40 | +0.68 | +10.76% | 1 | 6 | 67.49% |
| MSTR230721P00250000 | 2023-06-02 3:38PM EDT | 2023-07-21 | 9.00 | 8.45 | 9.60 | 0.00 | - | 10 | 414 | 68.11% |
| MSTR230818P00250000 | 2023-06-02 3:28PM EDT | 2023-08-18 | 16.01 | 15.40 | 17.35 | -2.61 | -14.02% | 13 | 43 | 72.64% |
| MSTR231020P00250000 | 2023-05-26 10:03AM EDT | 2023-10-20 | 33.00 | 26.25 | 28.30 | 0.00 | - | 5 | 133 | 72.40% |
| MSTR231215P00250000 | 2023-06-02 11:54AM EDT | 2023-12-15 | 38.17 | 35.10 | 37.75 | +0.35 | +0.93% | 1 | 44 | 73.86% |
| MSTR240119P00250000 | 2023-05-25 1:54PM EDT | 2024-01-19 | 50.35 | 39.75 | 42.90 | 0.00 | - | 2 | 277 | 74.23% |
| MSTR240621P00250000 | 2023-05-31 9:55AM EDT | 2024-06-21 | 61.05 | 58.10 | 61.70 | 0.00 | - | 1 | 13 | 75.73% |
| MSTR250117P00250000 | 2023-06-02 12:00PM EDT | 2025-01-17 | 81.75 | 76.65 | 84.65 | -5.75 | -6.57% | 3 | 23 | 77.68% |
| MSTR251219P00250000 | 2023-03-20 12:12PM EDT | 2025-12-19 | 137.49 | 115.00 | 122.50 | 0.00 | - | 12 | 17 | 88.57% |
© 2023 Yahoo. All rights reserved.