MSTR - MicroStrategy Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:400.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230602C00400000 | 2023-06-02 3:27PM EDT | 2023-06-02 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 24 | 97 | 175.00% |
| MSTR230609C00400000 | 2023-06-02 12:58PM EDT | 2023-06-09 | 0.13 | 0.06 | 0.35 | -0.27 | -67.50% | 55 | 57 | 85.55% |
| MSTR230616C00400000 | 2023-06-02 10:34AM EDT | 2023-06-16 | 0.60 | 0.60 | 0.68 | -0.33 | -35.48% | 52 | 930 | 74.39% |
| MSTR230623C00400000 | 2023-06-02 11:48AM EDT | 2023-06-23 | 0.60 | 0.77 | 1.60 | -0.90 | -60.00% | 2 | 12 | 68.90% |
| MSTR230630C00400000 | 2023-06-02 9:45AM EDT | 2023-06-30 | 1.82 | 1.15 | 2.31 | +0.67 | +58.26% | 3 | 36 | 64.99% |
| MSTR230721C00400000 | 2023-06-02 3:58PM EDT | 2023-07-21 | 4.61 | 4.20 | 5.05 | -0.54 | -10.49% | 5 | 534 | 63.52% |
| MSTR230818C00400000 | 2023-06-02 3:08PM EDT | 2023-08-18 | 10.50 | 9.65 | 11.35 | -1.50 | -12.50% | 16 | 14 | 66.72% |
| MSTR231020C00400000 | 2023-06-02 12:40PM EDT | 2023-10-20 | 21.50 | 20.65 | 22.95 | -1.50 | -6.52% | 1 | 75 | 67.65% |
| MSTR231215C00400000 | 2023-05-30 9:35AM EDT | 2023-12-15 | 36.39 | 31.20 | 34.50 | 0.00 | - | 15 | 217 | 70.59% |
| MSTR240119C00400000 | 2023-06-02 3:58PM EDT | 2024-01-19 | 37.61 | 35.55 | 40.05 | +0.08 | +0.21% | 4 | 823 | 70.36% |
| MSTR240621C00400000 | 2023-05-30 9:50AM EDT | 2024-06-21 | 64.98 | 54.40 | 62.00 | 0.00 | - | 1 | 8 | 71.14% |
| MSTR250117C00400000 | 2023-06-01 12:10PM EDT | 2025-01-17 | 80.00 | 76.00 | 84.00 | 0.00 | - | 1 | 178 | 71.45% |
| MSTR251219C00400000 | 2023-05-18 12:14PM EDT | 2025-12-19 | 89.00 | 99.00 | 108.00 | 0.00 | - | 1 | 39 | 69.67% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230602P00400000 | 2023-05-12 2:44PM EDT | 2023-06-02 | 127.00 | 96.80 | 99.40 | 0.00 | - | 1 | 0 | 245.70% |
| MSTR230609P00400000 | 2023-05-31 3:15PM EDT | 2023-06-09 | 101.80 | 95.85 | 99.50 | 0.00 | - | 1 | 2 | 122.14% |
| MSTR230616P00400000 | 2023-05-02 3:09PM EDT | 2023-06-16 | 86.95 | 98.95 | 101.80 | 0.00 | - | 1 | 6 | 98.49% |
| MSTR230721P00400000 | 2023-03-17 10:01AM EDT | 2023-07-21 | 159.30 | 98.90 | 104.05 | 0.00 | - | 1 | 9 | 59.25% |
| MSTR231020P00400000 | 2023-05-23 11:01AM EDT | 2023-10-20 | 126.00 | 115.70 | 118.75 | 0.00 | - | 2 | 99 | 64.01% |
| MSTR231215P00400000 | 2023-04-10 12:43PM EDT | 2023-12-15 | 158.49 | 127.25 | 130.80 | 0.00 | - | 20 | 32 | 68.62% |
| MSTR240119P00400000 | 2023-05-26 11:52AM EDT | 2024-01-19 | 141.60 | 130.85 | 135.55 | 0.00 | - | 2 | 197 | 67.75% |
| MSTR250117P00400000 | 2023-05-17 2:20PM EDT | 2025-01-17 | 193.99 | 174.00 | 182.00 | 0.00 | - | 1 | 12 | 71.58% |
© 2023 Yahoo. All rights reserved.