MSTR - MicroStrategy Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:420.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230602C00420000 | 2023-05-03 3:11PM EDT | 2023-06-02 | 2.50 | 0.00 | 0.21 | 0.00 | - | 1 | 2 | 132.03% |
| MSTR230609C00420000 | 2023-05-23 1:22PM EDT | 2023-06-09 | 0.29 | 0.00 | 0.85 | 0.00 | - | 1 | 24 | 102.25% |
| MSTR230616C00420000 | 2023-05-26 2:57PM EDT | 2023-06-16 | 0.87 | 0.30 | 1.19 | +0.09 | +11.54% | 1 | 125 | 88.75% |
| MSTR230623C00420000 | 2023-05-26 11:34AM EDT | 2023-06-23 | 0.66 | 0.10 | 1.52 | -0.26 | -28.26% | 1 | 10 | 76.95% |
| MSTR230630C00420000 | 2023-05-15 10:09AM EDT | 2023-06-30 | 2.74 | 0.41 | 2.01 | 0.00 | - | 1 | 0 | 73.36% |
| MSTR230721C00420000 | 2023-05-26 11:32AM EDT | 2023-07-21 | 2.89 | 2.36 | 3.90 | +0.59 | +25.65% | 15 | 41 | 70.08% |
| MSTR230818C00420000 | 2023-05-25 9:56AM EDT | 2023-08-18 | 6.45 | 6.05 | 8.20 | 0.00 | - | - | 2 | 70.93% |
| MSTR231020C00420000 | 2023-05-26 10:33AM EDT | 2023-10-20 | 17.49 | 14.45 | 17.65 | -8.41 | -32.47% | 1 | 81 | 70.56% |
| MSTR231215C00420000 | 2023-05-12 3:25PM EDT | 2023-12-15 | 20.36 | 23.65 | 27.65 | 0.00 | - | 50 | 97 | 73.11% |
| MSTR240119C00420000 | 2023-05-24 3:23PM EDT | 2024-01-19 | 28.73 | 27.55 | 32.15 | 0.00 | - | 1 | 117 | 72.46% |
| MSTR240621C00420000 | 2023-05-02 2:02PM EDT | 2024-06-21 | 60.40 | 43.00 | 51.00 | 0.00 | - | 2 | 1 | 71.47% |
| MSTR250117C00420000 | 2023-02-14 12:50PM EDT | 2025-01-17 | 36.00 | 47.55 | 56.00 | 0.00 | - | 3 | 74 | 60.92% |
| MSTR251219C00420000 | 2023-05-10 12:45PM EDT | 2025-12-19 | 109.81 | 84.00 | 93.00 | 0.00 | - | 4 | 48 | 69.05% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230616P00420000 | 2023-05-19 10:50AM EDT | 2023-06-16 | 137.20 | 133.15 | 136.45 | 0.00 | - | 1 | 7 | 101.44% |
| MSTR231215P00420000 | 2023-05-03 2:34PM EDT | 2023-12-15 | 151.05 | 155.40 | 160.15 | 0.00 | - | 1 | 11 | 69.47% |
| MSTR240119P00420000 | 2023-05-17 10:49AM EDT | 2024-01-19 | 172.00 | 160.35 | 164.15 | 0.00 | - | 2 | 21 | 69.54% |
| MSTR250117P00420000 | 2023-03-20 10:07AM EDT | 2025-01-17 | 239.50 | 206.00 | 214.30 | 0.00 | - | 2 | 9 | 77.10% |
| MSTR251219P00420000 | 2023-04-06 10:10AM EDT | 2025-12-19 | 257.50 | 227.00 | 235.00 | 0.00 | - | 2 | 6 | 73.40% |
© 2023 Yahoo. All rights reserved.