MSTR - MicroStrategy Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:260.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230609C00260000 | 2023-06-06 3:05PM EDT | 2023-06-09 | 41.01 | 37.80 | 41.10 | +19.32 | +89.07% | 16 | 40 | 85.06% |
| MSTR230616C00260000 | 2023-06-06 2:25PM EDT | 2023-06-16 | 45.50 | 40.10 | 43.35 | +20.55 | +82.36% | 12 | 166 | 77.34% |
| MSTR230623C00260000 | 2023-06-06 3:50PM EDT | 2023-06-23 | 44.08 | 41.60 | 45.45 | +16.34 | +58.90% | 2 | 2 | 71.94% |
| MSTR230630C00260000 | 2023-06-02 10:03AM EDT | 2023-06-30 | 25.40 | 44.75 | 48.20 | -18.10 | -41.61% | 2 | 2 | 74.89% |
| MSTR230721C00260000 | 2023-06-06 2:47PM EDT | 2023-07-21 | 55.26 | 49.70 | 53.45 | +18.14 | +48.87% | 11 | 26 | 71.01% |
| MSTR230818C00260000 | 2023-06-06 3:43PM EDT | 2023-08-18 | 59.50 | 57.40 | 61.60 | +13.98 | +30.71% | 13 | 5 | 73.94% |
| MSTR231020C00260000 | 2023-04-14 12:45PM EDT | 2023-10-20 | 102.30 | 54.15 | 58.45 | 0.00 | - | 55 | 70 | 52.63% |
| MSTR231215C00260000 | 2023-06-05 9:34AM EDT | 2023-12-15 | 78.35 | 78.75 | 84.35 | 0.00 | - | 1 | 16 | 75.26% |
| MSTR240119C00260000 | 2023-05-08 10:42AM EDT | 2024-01-19 | 85.87 | 83.90 | 89.10 | 0.00 | - | 1 | 43 | 75.28% |
| MSTR240621C00260000 | 2023-06-06 12:44PM EDT | 2024-06-21 | 101.00 | 99.60 | 107.30 | +2.00 | +2.02% | 2 | 9 | 74.28% |
| MSTR250117C00260000 | 2023-04-13 1:40PM EDT | 2025-01-17 | 150.41 | 92.00 | 101.00 | 0.00 | - | 2 | 6 | 54.33% |
| MSTR251219C00260000 | 2023-06-05 11:10AM EDT | 2025-12-19 | 132.00 | 134.50 | 144.50 | 0.00 | - | 3 | 21 | 70.66% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230609P00260000 | 2023-06-06 3:46PM EDT | 2023-06-09 | 0.45 | 0.38 | 0.52 | -3.05 | -87.14% | 1,096 | 693 | 79.39% |
| MSTR230616P00260000 | 2023-06-06 3:30PM EDT | 2023-06-16 | 2.29 | 2.30 | 2.76 | -5.71 | -71.38% | 88 | 458 | 73.95% |
| MSTR230623P00260000 | 2023-06-06 3:51PM EDT | 2023-06-23 | 4.43 | 3.95 | 5.05 | -6.18 | -58.25% | 15 | 27 | 70.72% |
| MSTR230630P00260000 | 2023-06-06 3:58PM EDT | 2023-06-30 | 6.98 | 6.50 | 7.65 | -7.02 | -50.14% | 45 | 13 | 72.30% |
| MSTR230707P00260000 | 2023-06-06 11:04AM EDT | 2023-07-07 | 13.18 | 7.90 | 9.20 | -2.82 | -17.62% | 2 | 24 | 69.68% |
| MSTR230721P00260000 | 2023-06-06 3:55PM EDT | 2023-07-21 | 12.75 | 12.25 | 13.15 | -7.45 | -36.88% | 165 | 172 | 70.86% |
| MSTR230818P00260000 | 2023-06-06 1:49PM EDT | 2023-08-18 | 21.15 | 19.90 | 21.60 | -7.42 | -25.97% | 7 | 19 | 74.11% |
| MSTR231020P00260000 | 2023-05-31 3:19PM EDT | 2023-10-20 | 33.15 | 30.80 | 33.30 | 0.00 | - | 1 | 59 | 72.52% |
| MSTR231215P00260000 | 2023-06-06 3:50PM EDT | 2023-12-15 | 41.83 | 40.35 | 43.30 | -1.97 | -4.50% | 27 | 26 | 74.08% |
| MSTR240119P00260000 | 2023-05-26 10:24AM EDT | 2024-01-19 | 54.95 | 45.30 | 47.15 | +4.30 | +8.49% | 20 | 67 | 73.52% |
| MSTR250117P00260000 | 2023-05-25 10:53AM EDT | 2025-01-17 | 97.00 | 82.30 | 89.75 | 0.00 | - | 1 | 9 | 76.52% |
| MSTR251219P00260000 | 2023-02-27 4:25PM EDT | 2025-12-19 | 147.45 | 134.45 | 142.20 | 0.00 | - | - | 1 | 97.47% |
© 2023 Yahoo. All rights reserved.