MSTR - MicroStrategy Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:350.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230609C00350000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 0.77 | 0.56 | 1.00 | -0.58 | -42.96% | 112 | 143 | 68.04% |
| MSTR230616C00350000 | 2023-06-02 3:51PM EDT | 2023-06-16 | 2.84 | 2.60 | 3.10 | -0.76 | -21.11% | 84 | 420 | 67.33% |
| MSTR230623C00350000 | 2023-06-02 3:31PM EDT | 2023-06-23 | 4.40 | 3.80 | 5.10 | -1.50 | -25.42% | 4 | 12 | 63.78% |
| MSTR230630C00350000 | 2023-06-02 3:36PM EDT | 2023-06-30 | 6.35 | 5.50 | 7.00 | -1.65 | -20.63% | 2 | 80 | 62.78% |
| MSTR230721C00350000 | 2023-06-02 3:00PM EDT | 2023-07-21 | 12.00 | 11.20 | 12.45 | -1.70 | -12.41% | 30 | 155 | 62.88% |
| MSTR230818C00350000 | 2023-06-01 3:08PM EDT | 2023-08-18 | 23.50 | 19.45 | 22.40 | 0.00 | - | 21 | 28 | 68.07% |
| MSTR231020C00350000 | 2023-05-31 12:31PM EDT | 2023-10-20 | 30.88 | 32.95 | 35.85 | 0.00 | - | 1 | 33 | 68.98% |
| MSTR231215C00350000 | 2023-05-25 10:33AM EDT | 2023-12-15 | 33.90 | 42.80 | 47.90 | 0.00 | - | 1 | 21 | 70.73% |
| MSTR240119C00350000 | 2023-05-23 10:31AM EDT | 2024-01-19 | 48.50 | 48.25 | 54.20 | 0.00 | - | 3 | 139 | 71.28% |
| MSTR240621C00350000 | 2023-05-30 9:37AM EDT | 2024-06-21 | 75.00 | 68.20 | 76.00 | 0.00 | - | 5 | 23 | 72.18% |
| MSTR250117C00350000 | 2023-05-30 10:31AM EDT | 2025-01-17 | 87.50 | 88.00 | 96.50 | 0.00 | - | 3 | 44 | 71.52% |
| MSTR251219C00350000 | 2023-06-02 3:26PM EDT | 2025-12-19 | 116.00 | 110.50 | 119.00 | +3.95 | +3.53% | 1 | 0 | 69.66% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230609P00350000 | 2023-06-02 3:45PM EDT | 2023-06-09 | 49.43 | 46.70 | 49.85 | +5.18 | +11.71% | 1 | 7 | 59.72% |
| MSTR230616P00350000 | 2023-05-30 1:31PM EDT | 2023-06-16 | 56.00 | 48.95 | 51.85 | 0.00 | - | 3 | 65 | 64.93% |
| MSTR230721P00350000 | 2023-05-11 1:47PM EDT | 2023-07-21 | 80.70 | 57.85 | 60.65 | 0.00 | - | 13 | 44 | 61.73% |
| MSTR230818P00350000 | 2023-06-01 12:37PM EDT | 2023-08-18 | 68.27 | 66.30 | 69.80 | 0.00 | - | 1 | 7 | 66.66% |
| MSTR231020P00350000 | 2023-04-26 10:40AM EDT | 2023-10-20 | 94.79 | 87.10 | 90.45 | 0.00 | - | 1 | 3 | 77.75% |
| MSTR231215P00350000 | 2023-03-28 10:37AM EDT | 2023-12-15 | 155.53 | 99.80 | 102.90 | 0.00 | - | 9 | 12 | 79.96% |
| MSTR240119P00350000 | 2023-05-12 3:57PM EDT | 2024-01-19 | 120.60 | 95.35 | 99.70 | 0.00 | - | 5 | 54 | 69.67% |
| MSTR240621P00350000 | 2023-05-01 11:15AM EDT | 2024-06-21 | 132.23 | 120.85 | 125.85 | 0.00 | - | - | 1 | 74.98% |
| MSTR250117P00350000 | 2023-05-31 1:50PM EDT | 2025-01-17 | 149.50 | 139.00 | 146.45 | 0.00 | - | 6 | 12 | 73.34% |
| MSTR251219P00350000 | 2023-05-26 2:18PM EDT | 2025-12-19 | 176.00 | 166.50 | 174.90 | 0.00 | - | 3 | 5 | 74.35% |
© 2023 Yahoo. All rights reserved.