MSTR - MicroStrategy Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:300.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230609C00300000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 11.45 | 10.70 | 11.80 | -0.58 | -4.82% | 328 | 139 | 65.93% |
| MSTR230616C00300000 | 2023-06-02 3:42PM EDT | 2023-06-16 | 16.25 | 15.35 | 17.00 | -1.00 | -5.80% | 68 | 831 | 66.60% |
| MSTR230623C00300000 | 2023-06-02 3:58PM EDT | 2023-06-23 | 19.45 | 18.45 | 20.30 | -0.75 | -3.71% | 4 | 22 | 65.11% |
| MSTR230630C00300000 | 2023-05-31 1:27PM EDT | 2023-06-30 | 21.40 | 21.25 | 24.20 | 0.00 | - | 2 | 11 | 66.34% |
| MSTR230721C00300000 | 2023-06-02 3:58PM EDT | 2023-07-21 | 30.00 | 27.75 | 30.80 | -3.90 | -11.50% | 22 | 390 | 64.88% |
| MSTR230818C00300000 | 2023-06-01 3:51PM EDT | 2023-08-18 | 39.39 | 37.70 | 41.30 | 0.00 | - | 5 | 54 | 70.41% |
| MSTR231020C00300000 | 2023-06-02 3:38PM EDT | 2023-10-20 | 53.08 | 51.05 | 55.20 | -3.92 | -6.88% | 4 | 126 | 70.78% |
| MSTR231215C00300000 | 2023-06-01 11:44AM EDT | 2023-12-15 | 59.00 | 60.15 | 66.75 | -9.05 | -13.30% | 1 | 286 | 71.87% |
| MSTR240119C00300000 | 2023-06-02 3:20PM EDT | 2024-01-19 | 69.00 | 66.75 | 72.25 | +2.21 | +3.31% | 3 | 951 | 72.76% |
| MSTR240621C00300000 | 2023-05-18 3:22PM EDT | 2024-06-21 | 82.00 | 83.00 | 92.50 | 0.00 | - | 5 | 11 | 71.95% |
| MSTR250117C00300000 | 2023-06-01 1:23PM EDT | 2025-01-17 | 115.00 | 103.00 | 112.00 | 0.00 | - | 1 | 342 | 71.90% |
| MSTR251219C00300000 | 2023-06-01 3:41PM EDT | 2025-12-19 | 130.00 | 125.00 | 133.00 | 0.00 | - | 1 | 736 | 70.23% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230609P00300000 | 2023-06-02 3:58PM EDT | 2023-06-09 | 9.08 | 8.80 | 10.10 | -2.22 | -19.65% | 263 | 113 | 68.08% |
| MSTR230616P00300000 | 2023-06-02 3:50PM EDT | 2023-06-16 | 14.80 | 13.50 | 15.25 | +1.15 | +8.42% | 142 | 342 | 68.07% |
| MSTR230623P00300000 | 2023-06-01 2:26PM EDT | 2023-06-23 | 22.82 | 16.55 | 18.15 | +5.88 | +34.71% | 2 | 14 | 65.50% |
| MSTR230630P00300000 | 2023-06-02 3:35PM EDT | 2023-06-30 | 20.55 | 19.20 | 21.60 | -2.17 | -9.55% | 25 | 7 | 65.75% |
| MSTR230707P00300000 | 2023-05-26 1:29PM EDT | 2023-07-07 | 30.92 | 21.75 | 23.55 | 0.00 | - | 1 | 1 | 64.76% |
| MSTR230721P00300000 | 2023-06-02 2:58PM EDT | 2023-07-21 | 28.75 | 26.60 | 27.65 | +2.05 | +7.68% | 3 | 140 | 64.85% |
| MSTR230818P00300000 | 2023-06-02 1:55PM EDT | 2023-08-18 | 38.52 | 35.55 | 38.05 | -5.38 | -12.26% | 1 | 29 | 69.37% |
| MSTR231020P00300000 | 2023-06-01 12:08PM EDT | 2023-10-20 | 51.50 | 48.95 | 51.85 | 0.00 | - | 1 | 96 | 69.97% |
| MSTR231215P00300000 | 2023-05-31 3:38PM EDT | 2023-12-15 | 62.80 | 59.05 | 61.95 | 0.00 | - | 2 | 71 | 70.92% |
| MSTR240119P00300000 | 2023-06-02 11:09AM EDT | 2024-01-19 | 67.65 | 66.20 | 67.45 | +1.65 | +2.50% | 44 | 500 | 72.19% |
| MSTR240621P00300000 | 2023-05-30 10:11AM EDT | 2024-06-21 | 89.70 | 85.10 | 89.30 | 0.00 | - | 1 | 7 | 73.36% |
| MSTR250117P00300000 | 2023-06-02 3:29PM EDT | 2025-01-17 | 110.48 | 106.00 | 113.80 | -13.92 | -11.19% | 11 | 44 | 75.23% |
| MSTR251219P00300000 | 2023-06-01 1:56PM EDT | 2025-12-19 | 138.00 | 133.00 | 141.35 | 0.00 | - | 30 | 51 | 76.66% |
© 2023 Yahoo. All rights reserved.