MSTR - MicroStrategy Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR231020C00105000 | 2023-03-29 1:54PM EDT | 105.00 | 170.33 | 220.15 | 226.15 | 0.00 | - | 1 | 0 | 217.65% |
| MSTR231020C00110000 | 2023-04-20 9:45AM EDT | 110.00 | 200.00 | 174.00 | 183.00 | 0.00 | - | - | 3 | 0.00% |
| MSTR231020C00130000 | 2023-04-17 10:50AM EDT | 130.00 | 185.00 | 159.20 | 164.55 | 0.00 | - | - | 2 | 0.00% |
| MSTR231020C00150000 | 2023-05-22 12:37PM EDT | 150.00 | 148.50 | 153.05 | 158.85 | 0.00 | - | - | 2 | 80.74% |
| MSTR231020C00155000 | 2023-04-04 9:56AM EDT | 155.00 | 148.20 | 156.95 | 162.90 | 0.00 | - | 1 | 1 | 111.54% |
| MSTR231020C00160000 | 2023-05-04 12:59PM EDT | 160.00 | 155.00 | 144.10 | 150.45 | 0.00 | - | - | 1 | 80.46% |
| MSTR231020C00165000 | 2023-04-11 9:37AM EDT | 165.00 | 174.49 | 144.30 | 154.20 | 0.00 | - | 1 | 2 | 101.32% |
| MSTR231020C00170000 | 2023-04-11 2:21PM EDT | 170.00 | 171.00 | 122.25 | 128.45 | 0.00 | - | - | 20 | 0.00% |
| MSTR231020C00180000 | 2023-04-11 9:38AM EDT | 180.00 | 161.72 | 131.80 | 141.60 | 0.00 | - | 1 | 0 | 96.72% |
| MSTR231020C00185000 | 2023-03-09 11:49AM EDT | 185.00 | 69.43 | 120.70 | 125.25 | 0.00 | - | - | 1 | 67.74% |
| MSTR231020C00190000 | 2023-05-08 3:12PM EDT | 190.00 | 117.24 | 119.30 | 124.15 | 0.00 | - | 10 | 14 | 76.28% |
| MSTR231020C00195000 | 2023-03-30 11:28AM EDT | 195.00 | 109.85 | 139.00 | 143.85 | 0.00 | - | 1 | 1 | 129.38% |
| MSTR231020C00200000 | 2023-06-01 12:39PM EDT | 200.00 | 115.74 | 111.55 | 116.25 | 0.00 | - | 2 | 42 | 75.59% |
| MSTR231020C00210000 | 2023-04-14 9:47AM EDT | 210.00 | 148.90 | 80.65 | 87.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR231020C00220000 | 2023-05-18 10:13AM EDT | 220.00 | 92.25 | 96.85 | 101.40 | 0.00 | - | 1 | 12 | 74.27% |
| MSTR231020C00230000 | 2023-04-14 3:50PM EDT | 230.00 | 127.36 | 68.95 | 74.35 | 0.00 | - | 5 | 14 | 32.78% |
| MSTR231020C00240000 | 2023-04-14 3:53PM EDT | 240.00 | 120.44 | 63.65 | 68.30 | 0.00 | - | 2 | 4 | 39.64% |
| MSTR231020C00250000 | 2023-05-24 10:49AM EDT | 250.00 | 66.00 | 77.45 | 81.45 | 0.00 | - | 2 | 27 | 72.71% |
| MSTR231020C00260000 | 2023-04-14 12:45PM EDT | 260.00 | 102.30 | 54.15 | 58.45 | 0.00 | - | 55 | 70 | 48.10% |
| MSTR231020C00270000 | 2023-06-01 2:16PM EDT | 270.00 | 71.23 | 65.70 | 70.25 | 0.00 | - | 4 | 9 | 71.80% |
| MSTR231020C00280000 | 2023-06-02 3:38PM EDT | 280.00 | 62.52 | 60.75 | 64.75 | -0.58 | -0.92% | 4 | 54 | 71.41% |
| MSTR231020C00290000 | 2023-06-02 12:45PM EDT | 290.00 | 57.00 | 55.50 | 59.85 | +1.80 | +3.26% | 5 | 32 | 70.81% |
| MSTR231020C00300000 | 2023-06-02 3:38PM EDT | 300.00 | 53.08 | 51.05 | 55.20 | -3.92 | -6.88% | 4 | 126 | 70.53% |
| MSTR231020C00310000 | 2023-06-02 3:20PM EDT | 310.00 | 49.18 | 46.80 | 50.80 | -2.82 | -5.42% | 5 | 106 | 70.16% |
| MSTR231020C00320000 | 2023-06-01 1:52PM EDT | 320.00 | 47.08 | 42.85 | 46.65 | 0.00 | - | 3 | 20 | 69.78% |
| MSTR231020C00330000 | 2023-06-01 12:02PM EDT | 330.00 | 43.19 | 39.15 | 42.70 | 0.00 | - | 2 | 41 | 69.35% |
| MSTR231020C00340000 | 2023-05-26 12:41PM EDT | 340.00 | 36.20 | 35.30 | 39.05 | 0.00 | - | 1 | 15 | 68.67% |
| MSTR231020C00350000 | 2023-05-31 12:31PM EDT | 350.00 | 30.88 | 32.95 | 35.85 | 0.00 | - | 1 | 33 | 68.98% |
| MSTR231020C00360000 | 2023-05-30 12:38PM EDT | 360.00 | 31.70 | 29.80 | 32.80 | 0.00 | - | 2 | 8 | 68.53% |
| MSTR231020C00370000 | 2023-05-17 10:10AM EDT | 370.00 | 22.75 | 27.25 | 30.05 | 0.00 | - | 2 | 35 | 68.40% |
| MSTR231020C00380000 | 2023-05-15 12:27PM EDT | 380.00 | 24.85 | 24.70 | 27.50 | 0.00 | - | 6 | 38 | 68.12% |
| MSTR231020C00390000 | 2023-05-26 1:25PM EDT | 390.00 | 22.44 | 22.60 | 25.50 | 0.00 | - | 4 | 35 | 68.28% |
| MSTR231020C00400000 | 2023-06-02 12:40PM EDT | 400.00 | 21.50 | 20.65 | 22.95 | -1.50 | -6.52% | 1 | 75 | 67.90% |
| MSTR231020C00410000 | 2023-05-11 2:09PM EDT | 410.00 | 20.00 | 18.70 | 21.70 | 0.00 | - | 2 | 5 | 68.23% |
| MSTR231020C00420000 | 2023-05-26 10:33AM EDT | 420.00 | 17.49 | 17.10 | 19.50 | 0.00 | - | 1 | 82 | 67.89% |
| MSTR231020C00430000 | 2023-05-30 3:19PM EDT | 430.00 | 17.68 | 15.45 | 17.85 | 0.00 | - | 1 | 74 | 67.70% |
| MSTR231020C00440000 | 2023-05-31 2:52PM EDT | 440.00 | 15.15 | 14.80 | 16.25 | 0.00 | - | 9 | 26 | 68.17% |
| MSTR231020C00450000 | 2023-05-26 10:34AM EDT | 450.00 | 13.30 | 12.95 | 15.20 | 0.00 | - | 1 | 42 | 67.90% |
| MSTR231020C00460000 | 2023-04-21 9:51AM EDT | 460.00 | 20.50 | 11.15 | 13.90 | 0.00 | - | 3 | 3 | 67.23% |
| MSTR231020C00470000 | 2023-04-26 3:50PM EDT | 470.00 | 18.00 | 9.30 | 11.65 | 0.00 | - | 4 | 16 | 65.31% |
| MSTR231020C00480000 | 2023-05-30 9:37AM EDT | 480.00 | 13.10 | 9.80 | 12.15 | 0.00 | - | 1 | 15 | 68.22% |
| MSTR231020C00490000 | 2023-06-02 11:55AM EDT | 490.00 | 9.40 | 9.00 | 10.95 | +0.55 | +6.21% | 1 | 196 | 68.04% |
| MSTR231020C00500000 | 2023-05-31 9:35AM EDT | 500.00 | 8.80 | 8.70 | 10.15 | 0.00 | - | 1 | 93 | 68.66% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR231020P00105000 | 2023-06-02 2:14PM EDT | 105.00 | 1.28 | 1.23 | 2.03 | -0.52 | -28.89% | 1 | 30 | 96.95% |
| MSTR231020P00110000 | 2023-06-02 11:09AM EDT | 110.00 | 1.95 | 1.45 | 2.44 | +0.05 | +2.63% | 1 | 373 | 96.24% |
| MSTR231020P00115000 | 2023-05-12 12:03PM EDT | 115.00 | 3.38 | 1.70 | 2.71 | 0.00 | - | 1 | 93 | 94.74% |
| MSTR231020P00120000 | 2023-06-02 10:59AM EDT | 120.00 | 1.98 | 1.99 | 3.25 | -1.07 | -35.08% | 1 | 23 | 94.31% |
| MSTR231020P00125000 | 2023-05-24 10:12AM EDT | 125.00 | 3.20 | 2.27 | 3.60 | 0.00 | - | 4 | 83 | 92.86% |
| MSTR231020P00130000 | 2023-05-31 9:47AM EDT | 130.00 | 3.75 | 2.61 | 3.90 | 0.00 | - | 10 | 184 | 91.31% |
| MSTR231020P00135000 | 2023-05-12 12:03PM EDT | 135.00 | 5.62 | 3.00 | 4.20 | 0.00 | - | 1 | 4 | 89.82% |
| MSTR231020P00140000 | 2023-05-24 3:20PM EDT | 140.00 | 4.30 | 3.35 | 4.80 | -0.70 | -14.00% | 10 | 75 | 88.94% |
| MSTR231020P00145000 | 2023-06-02 12:47PM EDT | 145.00 | 4.40 | 3.75 | 5.20 | -0.20 | -4.35% | 21 | 92 | 87.50% |
| MSTR231020P00150000 | 2023-06-02 11:08AM EDT | 150.00 | 5.00 | 4.35 | 5.65 | +0.10 | +2.04% | 18 | 400 | 86.55% |
| MSTR231020P00155000 | 2023-06-02 10:04AM EDT | 155.00 | 6.00 | 4.70 | 6.40 | -4.95 | -45.21% | 8 | 11 | 85.56% |
| MSTR231020P00160000 | 2023-05-12 3:17PM EDT | 160.00 | 11.30 | 5.30 | 7.00 | 0.00 | - | 1 | 55 | 84.63% |
| MSTR231020P00165000 | 2023-05-03 10:20AM EDT | 165.00 | 9.80 | 6.20 | 8.00 | 0.00 | - | 10 | 32 | 84.83% |
| MSTR231020P00170000 | 2023-05-30 9:49AM EDT | 170.00 | 7.50 | 7.05 | 8.40 | 0.00 | - | 5 | 72 | 83.65% |
| MSTR231020P00175000 | 2023-04-28 1:54PM EDT | 175.00 | 12.15 | 9.55 | 11.60 | 0.00 | - | 4 | 14 | 89.25% |
| MSTR231020P00180000 | 2023-06-01 3:33PM EDT | 180.00 | 9.50 | 8.00 | 9.85 | +0.50 | +5.56% | 1 | 140 | 80.84% |
| MSTR231020P00185000 | 2023-05-22 10:01AM EDT | 185.00 | 12.89 | 8.80 | 10.25 | 0.00 | - | 2 | 10 | 79.34% |
| MSTR231020P00190000 | 2023-05-17 3:42PM EDT | 190.00 | 15.60 | 9.50 | 11.25 | 0.00 | - | 1 | 15 | 78.46% |
| MSTR231020P00195000 | 2023-05-23 3:35PM EDT | 195.00 | 14.50 | 10.40 | 12.25 | 0.00 | - | 4 | 36 | 77.73% |
| MSTR231020P00200000 | 2023-05-31 2:16PM EDT | 200.00 | 13.80 | 11.65 | 13.15 | 0.00 | - | 6 | 0 | 77.17% |
| MSTR231020P00210000 | 2023-06-02 11:32AM EDT | 210.00 | 15.40 | 14.00 | 15.70 | +0.25 | +1.65% | 1 | 24 | 76.32% |
| MSTR231020P00220000 | 2023-06-01 10:17AM EDT | 220.00 | 18.45 | 16.75 | 18.65 | 0.00 | - | 2 | 119 | 75.73% |
| MSTR231020P00230000 | 2023-05-31 3:04PM EDT | 230.00 | 21.90 | 19.50 | 21.35 | 0.00 | - | 3 | 28 | 74.33% |
| MSTR231020P00240000 | 2023-05-30 3:42PM EDT | 240.00 | 25.07 | 22.75 | 24.65 | 0.00 | - | 6 | 53 | 73.48% |
| MSTR231020P00250000 | 2023-05-26 10:03AM EDT | 250.00 | 33.00 | 26.25 | 28.30 | 0.00 | - | 5 | 133 | 72.65% |
| MSTR231020P00260000 | 2023-05-31 3:19PM EDT | 260.00 | 33.15 | 30.20 | 32.45 | 0.00 | - | 1 | 59 | 72.11% |
| MSTR231020P00270000 | 2023-05-31 3:49PM EDT | 270.00 | 37.00 | 34.40 | 36.45 | 0.00 | - | 2 | 85 | 71.19% |
| MSTR231020P00280000 | 2023-06-01 12:32PM EDT | 280.00 | 40.55 | 39.05 | 41.60 | 0.00 | - | 1 | 31 | 71.00% |
| MSTR231020P00290000 | 2023-06-01 12:32PM EDT | 290.00 | 45.18 | 43.85 | 46.35 | 0.00 | - | 2 | 38 | 70.20% |
| MSTR231020P00300000 | 2023-06-01 12:08PM EDT | 300.00 | 51.50 | 48.95 | 51.85 | 0.00 | - | 1 | 96 | 69.72% |
| MSTR231020P00310000 | 2023-05-26 11:06AM EDT | 310.00 | 60.72 | 54.50 | 57.25 | 0.00 | - | 1 | 9 | 69.10% |
| MSTR231020P00320000 | 2023-06-01 11:26AM EDT | 320.00 | 62.05 | 60.20 | 62.55 | 0.00 | - | 1 | 13 | 68.13% |
| MSTR231020P00330000 | 2023-05-12 12:21PM EDT | 330.00 | 89.00 | 66.30 | 69.55 | 0.00 | - | 1 | 10 | 68.20% |
| MSTR231020P00340000 | 2023-05-12 1:27PM EDT | 340.00 | 97.37 | 72.65 | 75.90 | 0.00 | - | 1 | 28 | 67.66% |
| MSTR231020P00350000 | 2023-04-26 10:40AM EDT | 350.00 | 94.79 | 87.10 | 90.45 | 0.00 | - | 1 | 3 | 77.75% |
| MSTR231020P00360000 | 2023-04-17 1:16PM EDT | 360.00 | 104.53 | 101.00 | 103.50 | 0.00 | - | 1 | 2 | 86.23% |
| MSTR231020P00370000 | 2023-02-27 10:34AM EDT | 370.00 | 158.30 | 139.30 | 144.80 | 0.00 | - | - | 24 | 129.87% |
| MSTR231020P00380000 | 2023-05-15 1:27PM EDT | 380.00 | 122.10 | 100.55 | 104.60 | 0.00 | - | 5 | 101 | 66.16% |
| MSTR231020P00390000 | 2023-02-27 11:09AM EDT | 390.00 | 170.15 | 154.70 | 160.90 | 0.00 | - | - | 21 | 130.77% |
| MSTR231020P00400000 | 2023-05-23 11:01AM EDT | 400.00 | 126.00 | 115.70 | 118.75 | 0.00 | - | 2 | 99 | 64.24% |
| MSTR231020P00410000 | 2023-04-06 10:20AM EDT | 410.00 | 168.21 | 118.50 | 122.75 | 0.00 | - | 1 | 66 | 56.30% |
| MSTR231020P00430000 | 2023-05-15 12:02PM EDT | 430.00 | 165.35 | 140.20 | 144.40 | 0.00 | - | - | 4 | 64.03% |
| MSTR231020P00440000 | 2023-02-28 10:30AM EDT | 440.00 | 214.30 | 188.20 | 195.00 | 0.00 | - | - | 1 | 123.33% |
| MSTR231020P00450000 | 2023-03-10 11:41AM EDT | 450.00 | 262.95 | 187.25 | 195.25 | 0.00 | - | 4 | 5 | 111.77% |
| MSTR231020P00480000 | 2023-02-27 10:31AM EDT | 480.00 | 256.00 | 230.20 | 238.10 | 0.00 | - | - | 1 | 136.37% |
| MSTR231020P00500000 | 2023-02-27 10:31AM EDT | 500.00 | 274.00 | 247.00 | 255.35 | 0.00 | - | 1 | 3 | 136.68% |
© 2023 Yahoo. All rights reserved.