MSTR - MicroStrategy Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:360.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230609C00360000 | 2023-06-02 3:45PM EDT | 2023-06-09 | 0.55 | 0.28 | 0.50 | -0.41 | -42.71% | 51 | 14 | 73.83% |
| MSTR230616C00360000 | 2023-06-02 3:45PM EDT | 2023-06-16 | 2.09 | 1.69 | 2.37 | -1.18 | -36.09% | 4 | 140 | 71.51% |
| MSTR230623C00360000 | 2023-06-02 3:53PM EDT | 2023-06-23 | 3.60 | 2.69 | 3.85 | +0.30 | +9.09% | 4 | 28 | 66.06% |
| MSTR230630C00360000 | 2023-05-25 10:02AM EDT | 2023-06-30 | 4.25 | 4.10 | 5.60 | 0.00 | - | 1 | 3 | 64.65% |
| MSTR230721C00360000 | 2023-06-02 2:41PM EDT | 2023-07-21 | 9.45 | 9.20 | 10.30 | -2.57 | -21.38% | 33 | 82 | 63.54% |
| MSTR230818C00360000 | 2023-05-25 11:11AM EDT | 2023-08-18 | 13.30 | 16.70 | 19.60 | 0.00 | - | 3 | 8 | 67.99% |
| MSTR231020C00360000 | 2023-05-30 12:38PM EDT | 2023-10-20 | 31.70 | 29.80 | 32.80 | 0.00 | - | 2 | 8 | 68.78% |
| MSTR231215C00360000 | 2023-04-26 2:01PM EDT | 2023-12-15 | 54.00 | 35.40 | 39.75 | 0.00 | - | 5 | 26 | 65.29% |
| MSTR240119C00360000 | 2023-05-30 9:43AM EDT | 2024-01-19 | 53.01 | 45.55 | 50.75 | 0.00 | - | 1 | 478 | 71.20% |
| MSTR240621C00360000 | 2023-05-22 9:56AM EDT | 2024-06-21 | 63.00 | 64.75 | 73.00 | 0.00 | - | 2 | 3 | 71.91% |
| MSTR250117C00360000 | 2023-05-25 9:44AM EDT | 2025-01-17 | 78.00 | 86.00 | 94.00 | 0.00 | - | 1 | 29 | 71.84% |
| MSTR251219C00360000 | 2023-05-12 1:46PM EDT | 2025-12-19 | 91.25 | 108.00 | 117.00 | 0.00 | - | 2 | 18 | 69.79% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230616P00360000 | 2023-06-01 2:17PM EDT | 2023-06-16 | 55.75 | 58.85 | 62.15 | 0.00 | - | 44 | 39 | 76.83% |
| MSTR230721P00360000 | 2023-06-01 2:53PM EDT | 2023-07-21 | 66.80 | 65.00 | 68.45 | 0.00 | - | 3 | 31 | 61.00% |
| MSTR230818P00360000 | 2023-05-11 1:49PM EDT | 2023-08-18 | 96.15 | 73.80 | 77.60 | 0.00 | - | - | 2 | 67.37% |
| MSTR231020P00360000 | 2023-04-17 1:16PM EDT | 2023-10-20 | 104.53 | 101.00 | 103.50 | 0.00 | - | 1 | 2 | 86.54% |
| MSTR231215P00360000 | 2023-05-30 9:33AM EDT | 2023-12-15 | 99.00 | 96.90 | 101.30 | 0.00 | - | 2 | 17 | 69.48% |
| MSTR240119P00360000 | 2023-05-26 9:39AM EDT | 2024-01-19 | 114.85 | 101.20 | 107.25 | 0.00 | - | 4 | 104 | 69.35% |
| MSTR250117P00360000 | 2023-03-06 10:30AM EDT | 2025-01-17 | 200.15 | 181.00 | 187.00 | 0.00 | - | 1 | 2 | 97.13% |
© 2023 Yahoo. All rights reserved.