MSTR - MicroStrategy Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:270.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230616C00270000 | 2023-06-09 3:35PM EDT | 2023-06-16 | 18.20 | 16.90 | 18.45 | -6.68 | -26.85% | 9 | 63 | 67.97% |
| MSTR230623C00270000 | 2023-06-09 12:52PM EDT | 2023-06-23 | 20.90 | 20.35 | 22.75 | +0.15 | +0.72% | 21 | 9 | 67.54% |
| MSTR230707C00270000 | 2023-06-05 3:43PM EDT | 2023-07-07 | 25.80 | 24.70 | 29.80 | 0.00 | - | 8 | 14 | 67.28% |
| MSTR230721C00270000 | 2023-06-07 3:57PM EDT | 2023-07-21 | 39.00 | 31.30 | 34.10 | 0.00 | - | 3 | 74 | 69.93% |
| MSTR230818C00270000 | 2023-06-07 9:30AM EDT | 2023-08-18 | 48.25 | 40.15 | 43.15 | 0.00 | - | 2 | 13 | 73.15% |
| MSTR231020C00270000 | 2023-06-08 1:26PM EDT | 2023-10-20 | 58.86 | 52.60 | 55.80 | 0.00 | - | 1 | 307 | 72.42% |
| MSTR231215C00270000 | 2023-05-30 11:50AM EDT | 2023-12-15 | 80.00 | 62.50 | 66.35 | 0.00 | - | 1 | 17 | 74.10% |
| MSTR240119C00270000 | 2023-06-08 11:30AM EDT | 2024-01-19 | 77.90 | 67.35 | 72.25 | 0.00 | - | 3 | 88 | 74.56% |
| MSTR240621C00270000 | 2023-06-09 3:21PM EDT | 2024-06-21 | 88.38 | 83.45 | 91.00 | +2.38 | +2.77% | 1 | 10 | 73.87% |
| MSTR250117C00270000 | 2023-06-05 2:23PM EDT | 2025-01-17 | 106.00 | 100.00 | 110.00 | 0.00 | - | 2 | 365 | 73.14% |
| MSTR251219C00270000 | 2023-06-06 1:38PM EDT | 2025-12-19 | 137.25 | 126.00 | 128.50 | 0.00 | - | 1 | 4 | 72.91% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230616P00270000 | 2023-06-09 3:58PM EDT | 2023-06-16 | 5.20 | 4.80 | 5.45 | +1.70 | +48.57% | 247 | 408 | 66.35% |
| MSTR230623P00270000 | 2023-06-09 3:26PM EDT | 2023-06-23 | 8.55 | 8.20 | 9.00 | +2.05 | +31.54% | 13 | 18 | 64.49% |
| MSTR230630P00270000 | 2023-06-09 2:45PM EDT | 2023-06-30 | 11.97 | 11.70 | 12.60 | +3.47 | +40.82% | 7 | 33 | 66.81% |
| MSTR230707P00270000 | 2023-06-09 12:24PM EDT | 2023-07-07 | 13.45 | 13.70 | 14.95 | +2.25 | +20.09% | 1 | 15 | 65.27% |
| MSTR230721P00270000 | 2023-06-09 2:54PM EDT | 2023-07-21 | 19.00 | 18.65 | 19.75 | +1.31 | +7.41% | 10 | 193 | 66.73% |
| MSTR230818P00270000 | 2023-06-09 12:27PM EDT | 2023-08-18 | 28.56 | 27.10 | 29.40 | +4.16 | +17.05% | 2 | 61 | 70.90% |
| MSTR231020P00270000 | 2023-06-06 9:38AM EDT | 2023-10-20 | 48.04 | 39.65 | 41.65 | 0.00 | - | 1 | 87 | 70.55% |
| MSTR231215P00270000 | 2023-06-07 11:51AM EDT | 2023-12-15 | 47.72 | 47.75 | 51.80 | 0.00 | - | 6 | 49 | 71.08% |
| MSTR240119P00270000 | 2023-06-07 11:51AM EDT | 2024-01-19 | 52.75 | 53.30 | 56.05 | 0.00 | - | 6 | 38 | 71.19% |
| MSTR240621P00270000 | 2023-06-05 11:09AM EDT | 2024-06-21 | 75.01 | 71.15 | 78.45 | 0.00 | - | 5 | 6 | 73.81% |
| MSTR250117P00270000 | 2023-06-05 2:23PM EDT | 2025-01-17 | 95.35 | 92.05 | 100.10 | 0.00 | - | 2 | 257 | 75.90% |
| MSTR251219P00270000 | 2023-06-05 1:07PM EDT | 2025-12-19 | 121.50 | 116.00 | 124.00 | 0.00 | - | 1 | 26 | 76.41% |
© 2023 Yahoo. All rights reserved.