MSTR - MicroStrategy Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:500.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230602C00500000 | 2023-05-30 3:46PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 87 | 205 | 293.75% |
| MSTR230609C00500000 | 2023-06-01 3:43PM EDT | 2023-06-09 | 0.03 | 0.02 | 0.04 | 0.00 | - | 14 | 0 | 119.53% |
| MSTR230616C00500000 | 2023-06-01 1:22PM EDT | 2023-06-16 | 0.20 | 0.05 | 0.58 | 0.00 | - | 8 | 418 | 112.31% |
| MSTR230623C00500000 | 2023-05-26 11:34AM EDT | 2023-06-23 | 0.13 | 0.06 | 0.40 | 0.00 | - | 13 | 44 | 89.16% |
| MSTR230630C00500000 | 2023-05-30 9:32AM EDT | 2023-06-30 | 0.50 | 0.08 | 0.81 | +0.13 | +35.14% | 1 | 2 | 84.57% |
| MSTR230721C00500000 | 2023-06-02 11:20AM EDT | 2023-07-21 | 1.00 | 0.70 | 1.32 | -0.06 | -5.66% | 11 | 305 | 72.85% |
| MSTR231020C00500000 | 2023-05-31 9:35AM EDT | 2023-10-20 | 8.80 | 7.65 | 9.30 | 0.00 | - | 1 | 93 | 68.52% |
| MSTR231215C00500000 | 2023-06-01 3:24PM EDT | 2023-12-15 | 17.95 | 15.40 | 18.15 | 0.00 | - | 10 | 122 | 71.90% |
| MSTR240119C00500000 | 2023-06-02 11:14AM EDT | 2024-01-19 | 20.50 | 19.00 | 22.05 | -2.20 | -9.69% | 4 | 815 | 71.29% |
| MSTR240621C00500000 | 2023-06-02 9:52AM EDT | 2024-06-21 | 38.00 | 34.45 | 41.20 | +4.00 | +11.76% | 1 | 9 | 71.34% |
| MSTR250117C00500000 | 2023-06-01 11:54AM EDT | 2025-01-17 | 60.00 | 54.50 | 60.00 | -6.00 | -9.09% | 10 | 149 | 70.67% |
| MSTR251219C00500000 | 2023-05-25 10:16AM EDT | 2025-12-19 | 72.50 | 77.50 | 87.00 | 0.00 | - | 1 | 0 | 69.79% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230616P00500000 | 2023-05-10 10:10AM EDT | 2023-06-16 | 177.78 | 201.70 | 206.30 | 0.00 | - | 3 | 3 | 152.66% |
| MSTR230721P00500000 | 2023-05-10 10:10AM EDT | 2023-07-21 | 181.18 | 200.60 | 206.30 | 0.00 | - | 3 | 4 | 83.64% |
| MSTR231020P00500000 | 2023-02-27 10:31AM EDT | 2023-10-20 | 274.00 | 247.00 | 255.35 | 0.00 | - | 1 | 3 | 131.19% |
| MSTR231215P00500000 | 2023-03-29 2:29PM EDT | 2023-12-15 | 252.45 | 203.10 | 211.75 | 0.00 | - | 2 | 15 | 56.35% |
| MSTR240119P00500000 | 2023-05-08 11:22AM EDT | 2024-01-19 | 225.00 | 216.00 | 222.55 | 0.00 | - | 1 | 180 | 64.02% |
| MSTR250117P00500000 | 2023-04-17 10:27AM EDT | 2025-01-17 | 277.35 | 266.00 | 275.00 | 0.00 | - | 3 | 3 | 76.80% |
| MSTR251219P00500000 | 2023-05-24 11:43AM EDT | 2025-12-19 | 300.00 | 280.00 | 288.95 | 0.00 | - | 5 | 2 | 68.85% |
© 2023 Yahoo. All rights reserved.