MSTR - MicroStrategy Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:280.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230602C00280000 | 2023-05-26 3:57PM EDT | 2023-06-02 | 12.33 | 11.35 | 12.90 | +1.08 | +9.60% | 263 | 88 | 70.92% |
| MSTR230609C00280000 | 2023-05-26 2:23PM EDT | 2023-06-09 | 18.61 | 16.25 | 18.45 | +3.41 | +22.43% | 17 | 56 | 71.78% |
| MSTR230616C00280000 | 2023-05-26 3:01PM EDT | 2023-06-16 | 22.60 | 20.40 | 22.35 | +3.25 | +16.80% | 177 | 478 | 72.85% |
| MSTR230623C00280000 | 2023-05-23 11:19AM EDT | 2023-06-23 | 31.30 | 22.05 | 25.85 | 0.00 | - | 1 | 45 | 70.91% |
| MSTR230630C00280000 | 2023-05-26 2:14PM EDT | 2023-06-30 | 28.17 | 24.70 | 28.75 | +2.17 | +8.35% | 4 | 6 | 71.21% |
| MSTR230721C00280000 | 2023-05-26 9:51AM EDT | 2023-07-21 | 33.44 | 31.70 | 35.60 | +5.13 | +18.12% | 1 | 45 | 71.80% |
| MSTR230818C00280000 | 2023-05-22 9:56AM EDT | 2023-08-18 | 45.50 | 40.35 | 44.40 | 0.00 | - | 2 | 2 | 74.83% |
| MSTR231020C00280000 | 2023-05-26 3:38PM EDT | 2023-10-20 | 55.16 | 51.30 | 56.70 | -5.34 | -8.83% | 4 | 51 | 73.00% |
| MSTR231215C00280000 | 2023-05-19 2:50PM EDT | 2023-12-15 | 64.55 | 61.80 | 66.85 | 0.00 | - | 20 | 74 | 74.75% |
| MSTR240119C00280000 | 2023-05-22 3:34PM EDT | 2024-01-19 | 71.25 | 66.00 | 71.85 | 0.00 | - | 2 | 909 | 74.28% |
| MSTR240621C00280000 | 2023-05-19 9:50AM EDT | 2024-06-21 | 87.00 | 81.85 | 89.50 | 0.00 | - | 10 | 30 | 73.01% |
| MSTR250117C00280000 | 2023-04-28 11:34AM EDT | 2025-01-17 | 117.00 | 97.70 | 106.50 | 0.00 | - | 1 | 62 | 71.26% |
| MSTR251219C00280000 | 2023-05-15 10:40AM EDT | 2025-12-19 | 118.00 | 116.00 | 124.00 | 0.00 | - | 1 | 14 | 68.30% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230602P00280000 | 2023-05-26 3:39PM EDT | 2023-06-02 | 6.82 | 6.30 | 7.50 | -4.03 | -37.14% | 166 | 276 | 69.96% |
| MSTR230609P00280000 | 2023-05-26 3:49PM EDT | 2023-06-09 | 12.00 | 10.95 | 12.90 | -4.65 | -27.93% | 37 | 132 | 70.17% |
| MSTR230616P00280000 | 2023-05-26 3:38PM EDT | 2023-06-16 | 15.50 | 15.25 | 16.65 | -3.30 | -17.55% | 20 | 189 | 71.58% |
| MSTR230623P00280000 | 2023-05-25 2:09PM EDT | 2023-06-23 | 23.35 | 17.90 | 19.85 | 0.00 | - | 3 | 7 | 71.00% |
| MSTR230630P00280000 | 2023-05-26 3:49PM EDT | 2023-06-30 | 20.77 | 20.55 | 22.65 | +1.16 | +5.92% | 6 | 10 | 71.14% |
| MSTR230707P00280000 | 2023-05-26 2:51PM EDT | 2023-07-07 | 22.62 | 22.35 | 24.70 | +22.62 | - | 4 | 0 | 69.82% |
| MSTR230721P00280000 | 2023-05-26 3:10PM EDT | 2023-07-21 | 26.14 | 26.65 | 29.15 | -6.81 | -20.67% | 16 | 129 | 70.29% |
| MSTR230818P00280000 | 2023-05-26 3:43PM EDT | 2023-08-18 | 36.49 | 35.35 | 37.95 | -4.98 | -12.01% | 14 | 98 | 73.65% |
| MSTR231020P00280000 | 2023-05-24 12:54PM EDT | 2023-10-20 | 51.24 | 47.70 | 50.55 | 0.00 | - | 1 | 30 | 73.34% |
| MSTR231215P00280000 | 2023-05-26 10:30AM EDT | 2023-12-15 | 55.94 | 57.90 | 60.50 | -4.96 | -8.14% | 1 | 54 | 74.74% |
| MSTR240119P00280000 | 2023-05-09 2:15PM EDT | 2024-01-19 | 62.13 | 62.30 | 65.35 | 0.00 | - | 5 | 75 | 74.30% |
| MSTR250117P00280000 | 2023-05-01 10:22AM EDT | 2025-01-17 | 110.00 | 102.00 | 110.10 | 0.00 | - | 1 | 6 | 78.33% |
| MSTR251219P00280000 | 2023-05-08 11:05AM EDT | 2025-12-19 | 134.00 | 128.00 | 136.00 | 0.00 | - | 1 | 4 | 79.65% |
© 2023 Yahoo. All rights reserved.