MSTR - MicroStrategy Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:290.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230602C00290000 | 2023-06-02 3:57PM EDT | 2023-06-02 | 12.30 | 11.00 | 12.50 | +1.24 | +11.21% | 76 | 178 | 58.11% |
| MSTR230609C00290000 | 2023-06-02 3:57PM EDT | 2023-06-09 | 17.24 | 16.40 | 18.00 | +0.14 | +0.82% | 98 | 114 | 57.13% |
| MSTR230616C00290000 | 2023-06-02 3:50PM EDT | 2023-06-16 | 21.50 | 20.65 | 22.95 | -0.90 | -4.02% | 1 | 164 | 62.52% |
| MSTR230623C00290000 | 2023-06-02 11:16AM EDT | 2023-06-23 | 21.90 | 23.75 | 25.85 | +6.40 | +41.29% | 2 | 4 | 62.46% |
| MSTR230630C00290000 | 2023-06-02 1:18PM EDT | 2023-06-30 | 26.39 | 25.70 | 29.50 | -5.50 | -17.25% | 2 | 16 | 63.10% |
| MSTR230707C00290000 | 2023-06-02 10:41AM EDT | 2023-07-07 | 25.50 | 28.80 | 31.60 | -7.12 | -21.83% | 4 | 5 | 63.84% |
| MSTR230721C00290000 | 2023-06-02 1:33PM EDT | 2023-07-21 | 34.00 | 33.50 | 36.15 | -5.00 | -12.82% | 3 | 95 | 65.01% |
| MSTR230818C00290000 | 2023-06-01 3:52PM EDT | 2023-08-18 | 44.30 | 42.20 | 46.15 | 0.00 | - | 2 | 14 | 69.53% |
| MSTR231020C00290000 | 2023-06-02 12:45PM EDT | 2023-10-20 | 57.00 | 55.50 | 59.85 | +1.80 | +3.26% | 5 | 32 | 70.56% |
| MSTR231215C00290000 | 2023-05-30 3:58PM EDT | 2023-12-15 | 69.00 | 64.70 | 70.35 | +1.29 | +1.91% | 1 | 66 | 71.42% |
| MSTR240119C00290000 | 2023-06-01 2:01PM EDT | 2024-01-19 | 76.11 | 70.95 | 76.50 | 0.00 | - | 6 | 368 | 72.67% |
| MSTR240621C00290000 | 2023-05-19 10:48AM EDT | 2024-06-21 | 80.79 | 87.95 | 96.50 | 0.00 | - | 1 | 1 | 72.47% |
| MSTR250117C00290000 | 2023-05-11 3:59PM EDT | 2025-01-17 | 99.00 | 106.90 | 115.50 | 0.00 | - | 2 | 149 | 72.05% |
| MSTR251219C00290000 | 2023-06-02 2:09PM EDT | 2025-12-19 | 134.00 | 127.00 | 135.50 | +20.00 | +17.54% | 12 | 23 | 69.72% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230602P00290000 | 2023-06-02 3:50PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | -0.89 | -98.89% | 179 | 193 | 31.25% |
| MSTR230609P00290000 | 2023-06-02 3:58PM EDT | 2023-06-09 | 5.10 | 4.95 | 5.50 | -0.23 | -4.32% | 85 | 136 | 58.12% |
| MSTR230616P00290000 | 2023-06-02 3:57PM EDT | 2023-06-16 | 9.60 | 9.30 | 10.40 | -1.52 | -13.67% | 124 | 244 | 63.32% |
| MSTR230623P00290000 | 2023-06-02 2:46PM EDT | 2023-06-23 | 13.02 | 12.25 | 13.55 | -1.09 | -7.73% | 6 | 35 | 63.29% |
| MSTR230630P00290000 | 2023-06-01 2:28PM EDT | 2023-06-30 | 15.90 | 15.15 | 17.00 | 0.00 | - | 1 | 12 | 64.98% |
| MSTR230707P00290000 | 2023-05-26 3:19PM EDT | 2023-07-07 | 27.26 | 16.75 | 18.75 | 0.00 | - | 1 | 1 | 62.97% |
| MSTR230721P00290000 | 2023-06-02 1:24PM EDT | 2023-07-21 | 22.73 | 21.80 | 23.35 | -0.20 | -0.87% | 3 | 83 | 64.73% |
| MSTR230818P00290000 | 2023-06-02 3:38PM EDT | 2023-08-18 | 32.04 | 30.65 | 32.90 | -1.42 | -4.24% | 9 | 25 | 69.04% |
| MSTR231020P00290000 | 2023-06-01 12:32PM EDT | 2023-10-20 | 45.18 | 43.85 | 46.35 | 0.00 | - | 2 | 38 | 69.95% |
| MSTR231215P00290000 | 2023-06-01 12:32PM EDT | 2023-12-15 | 55.23 | 54.25 | 56.65 | 0.00 | - | 2 | 61 | 71.51% |
| MSTR240119P00290000 | 2023-05-31 9:38AM EDT | 2024-01-19 | 64.40 | 59.15 | 62.40 | 0.00 | - | 2 | 59 | 71.78% |
| MSTR240621P00290000 | 2023-05-22 10:28AM EDT | 2024-06-21 | 90.20 | 79.50 | 82.80 | 0.00 | - | 2 | 2 | 73.43% |
| MSTR250117P00290000 | 2023-05-11 3:52PM EDT | 2025-01-17 | 116.00 | 100.00 | 107.75 | 0.00 | - | 1 | 5 | 75.65% |
| MSTR251219P00290000 | 2023-06-01 10:39AM EDT | 2025-12-19 | 136.00 | 126.50 | 134.90 | 0.00 | - | 1 | 5 | 77.06% |
© 2023 Yahoo. All rights reserved.