MSTR - MicroStrategy Incorporated

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:320.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR230602C003200002023-05-26 3:41PM EDT2023-06-021.301.101.61-0.40-23.53%15115078.08%
MSTR230609C003200002023-05-26 3:56PM EDT2023-06-094.303.854.85+0.83+23.92%374373.89%
MSTR230616C003200002023-05-26 3:27PM EDT2023-06-167.456.457.65+1.15+18.25%2032772.05%
MSTR230623C003200002023-05-26 2:48PM EDT2023-06-239.998.4510.40+2.14+27.26%3470.78%
MSTR230630C003200002023-05-26 3:26PM EDT2023-06-3012.4210.0512.95+2.42+24.20%24169.64%
MSTR230721C003200002023-05-26 3:46PM EDT2023-07-2117.2516.2018.70+3.05+21.48%1414769.01%
MSTR230818C003200002023-05-19 3:59PM EDT2023-08-1828.5924.5528.250.00-11073.05%
MSTR231020C003200002023-05-19 10:34AM EDT2023-10-2040.0035.9541.300.00-11972.06%
MSTR231215C003200002023-05-24 10:40AM EDT2023-12-1546.0845.7552.250.00-11573.50%
MSTR240119C003200002023-05-18 3:49PM EDT2024-01-1957.0351.7056.750.00-38473.57%
MSTR240621C003200002023-05-17 2:47PM EDT2024-06-2171.7067.3575.500.00-1272.05%
MSTR250117C003200002023-05-22 3:50PM EDT2025-01-1793.2885.5594.000.00-111871.16%
MSTR251219C003200002023-04-04 10:48AM EDT2025-12-19119.20116.00125.000.00-1975.42%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR230602P003200002023-05-26 3:49PM EDT2023-06-0234.8034.4537.05-4.11-10.56%81869.29%
MSTR230609P003200002023-05-25 11:02AM EDT2023-06-0947.0037.1540.150.00-21669.82%
MSTR230616P003200002023-05-26 10:57AM EDT2023-06-1635.9040.1543.20-10.46-22.56%323370.76%
MSTR230623P003200002023-05-22 1:14PM EDT2023-06-2339.7542.7045.400.00-1369.75%
MSTR230630P003200002023-05-15 10:08AM EDT2023-06-3058.1044.0047.700.00--167.86%
MSTR230721P003200002023-05-26 11:58AM EDT2023-07-2150.1550.4053.35-12.08-19.41%514467.88%
MSTR230818P003200002023-05-25 1:33PM EDT2023-08-1865.2058.7062.200.00-61171.46%
MSTR231020P003200002023-05-22 11:40AM EDT2023-10-2071.1970.4574.250.00-51370.44%
MSTR231215P003200002023-05-16 1:17PM EDT2023-12-1593.0081.9085.800.00-1673.47%
MSTR240119P003200002023-05-09 2:16PM EDT2024-01-1985.1986.7090.450.00-517872.98%
MSTR240621P003200002023-05-02 2:31PM EDT2024-06-21105.85105.40110.600.00-2173.54%
MSTR250117P003200002023-03-24 3:24PM EDT2025-01-17165.39139.00147.450.00-4884.90%
MSTR251219P003200002023-05-05 3:09PM EDT2025-12-19163.20155.00162.000.00-1277.41%