MSTR - MicroStrategy Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:280.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230609C00280000 | 2023-06-02 2:47PM EDT | 2023-06-09 | 24.50 | 22.85 | 26.25 | -4.71 | -16.12% | 31 | 57 | 71.68% |
| MSTR230616C00280000 | 2023-06-02 3:36PM EDT | 2023-06-16 | 29.05 | 26.45 | 29.45 | -2.52 | -7.98% | 8 | 447 | 67.66% |
| MSTR230623C00280000 | 2023-06-02 3:35PM EDT | 2023-06-23 | 31.20 | 29.85 | 32.25 | -4.30 | -12.11% | 1 | 45 | 67.45% |
| MSTR230630C00280000 | 2023-05-26 2:14PM EDT | 2023-06-30 | 28.17 | 32.45 | 36.20 | 0.00 | - | 4 | 5 | 69.40% |
| MSTR230707C00280000 | 2023-06-02 10:34AM EDT | 2023-07-07 | 29.83 | 34.30 | 38.00 | +29.83 | - | 2 | 2 | 67.28% |
| MSTR230714C00280000 | 2023-06-02 12:02PM EDT | 2023-07-14 | 36.72 | 37.30 | 40.40 | +36.72 | - | 1 | 0 | 68.64% |
| MSTR230721C00280000 | 2023-05-31 11:52AM EDT | 2023-07-21 | 35.60 | 38.50 | 41.95 | 0.00 | - | 2 | 48 | 66.83% |
| MSTR230818C00280000 | 2023-05-22 9:56AM EDT | 2023-08-18 | 45.50 | 47.90 | 51.55 | 0.00 | - | 2 | 2 | 71.83% |
| MSTR231020C00280000 | 2023-06-02 3:38PM EDT | 2023-10-20 | 62.52 | 60.75 | 64.75 | -0.58 | -0.92% | 4 | 54 | 71.93% |
| MSTR231215C00280000 | 2023-06-01 11:37AM EDT | 2023-12-15 | 76.00 | 70.45 | 75.40 | 0.00 | - | 1 | 69 | 73.21% |
| MSTR240119C00280000 | 2023-06-01 2:47PM EDT | 2024-01-19 | 81.20 | 75.35 | 81.35 | 0.00 | - | 2 | 907 | 73.58% |
| MSTR240621C00280000 | 2023-06-01 3:01PM EDT | 2024-06-21 | 97.69 | 92.20 | 100.50 | 0.00 | - | 2 | 29 | 73.00% |
| MSTR250117C00280000 | 2023-04-28 11:34AM EDT | 2025-01-17 | 117.00 | 97.70 | 106.50 | 0.00 | - | 1 | 62 | 62.88% |
| MSTR251219C00280000 | 2023-05-15 10:40AM EDT | 2025-12-19 | 118.00 | 130.00 | 138.50 | 0.00 | - | 1 | 14 | 69.79% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230609P00280000 | 2023-06-02 3:34PM EDT | 2023-06-09 | 2.89 | 2.43 | 2.86 | -0.91 | -23.95% | 58 | 430 | 74.15% |
| MSTR230616P00280000 | 2023-06-02 3:55PM EDT | 2023-06-16 | 6.33 | 6.00 | 7.00 | -1.57 | -19.87% | 99 | 173 | 71.55% |
| MSTR230623P00280000 | 2023-06-02 3:51PM EDT | 2023-06-23 | 9.25 | 8.55 | 10.10 | -1.30 | -12.32% | 21 | 10 | 69.18% |
| MSTR230630P00280000 | 2023-06-02 2:32PM EDT | 2023-06-30 | 12.74 | 11.50 | 12.95 | -1.07 | -7.75% | 1 | 16 | 69.52% |
| MSTR230707P00280000 | 2023-05-31 9:31AM EDT | 2023-07-07 | 18.00 | 13.00 | 14.75 | 0.00 | - | 1 | 5 | 66.84% |
| MSTR230721P00280000 | 2023-06-02 2:58PM EDT | 2023-07-21 | 18.99 | 17.55 | 19.20 | +0.08 | +0.42% | 20 | 132 | 67.55% |
| MSTR230818P00280000 | 2023-06-02 3:50PM EDT | 2023-08-18 | 27.37 | 26.30 | 29.00 | -0.23 | -0.83% | 32 | 112 | 71.95% |
| MSTR231020P00280000 | 2023-06-01 12:32PM EDT | 2023-10-20 | 40.55 | 39.05 | 41.60 | 0.00 | - | 1 | 31 | 71.52% |
| MSTR231215P00280000 | 2023-06-01 1:01PM EDT | 2023-12-15 | 50.50 | 49.00 | 51.40 | 0.00 | - | 2 | 52 | 72.49% |
| MSTR240119P00280000 | 2023-05-09 2:15PM EDT | 2024-01-19 | 62.13 | 53.95 | 56.60 | 0.00 | - | 5 | 75 | 72.51% |
| MSTR250117P00280000 | 2023-05-01 10:22AM EDT | 2025-01-17 | 110.00 | 97.00 | 104.85 | 0.00 | - | 1 | 6 | 78.66% |
| MSTR251219P00280000 | 2023-05-08 11:05AM EDT | 2025-12-19 | 134.00 | 120.00 | 128.50 | 0.00 | - | 1 | 4 | 77.64% |
© 2023 Yahoo. All rights reserved.