MSTR - MicroStrategy Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:360.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230609C00360000 | 2023-06-06 2:44PM EDT | 2023-06-09 | 0.39 | 0.08 | 0.46 | +0.19 | +95.00% | 51 | 59 | 89.55% |
| MSTR230616C00360000 | 2023-06-06 3:32PM EDT | 2023-06-16 | 1.79 | 1.31 | 1.85 | +0.74 | +70.48% | 21 | 140 | 76.44% |
| MSTR230623C00360000 | 2023-06-06 2:27PM EDT | 2023-06-23 | 3.45 | 2.45 | 3.30 | +1.65 | +91.67% | 18 | 30 | 70.07% |
| MSTR230630C00360000 | 2023-06-06 1:46PM EDT | 2023-06-30 | 4.85 | 4.15 | 5.30 | +1.81 | +59.54% | 1 | 5 | 69.45% |
| MSTR230707C00360000 | 2023-06-05 12:10PM EDT | 2023-07-07 | 3.15 | 5.25 | 6.65 | 0.00 | - | 3 | 6 | 66.54% |
| MSTR230714C00360000 | 2023-06-05 12:15PM EDT | 2023-07-14 | 4.70 | 6.80 | 8.90 | 0.00 | - | 1 | 2 | 66.95% |
| MSTR230721C00360000 | 2023-06-06 3:35PM EDT | 2023-07-21 | 10.20 | 9.10 | 10.40 | +4.65 | +83.78% | 27 | 140 | 67.38% |
| MSTR230818C00360000 | 2023-06-06 1:27PM EDT | 2023-08-18 | 19.15 | 17.00 | 19.30 | +6.30 | +49.03% | 2 | 6 | 71.17% |
| MSTR231020C00360000 | 2023-06-06 3:55PM EDT | 2023-10-20 | 30.90 | 28.40 | 32.10 | +6.90 | +28.75% | 4 | 11 | 69.73% |
| MSTR231215C00360000 | 2023-04-26 2:01PM EDT | 2023-12-15 | 54.00 | 35.40 | 39.75 | 0.00 | - | 5 | 26 | 67.34% |
| MSTR240119C00360000 | 2023-06-05 11:54AM EDT | 2024-01-19 | 38.50 | 45.00 | 49.00 | 0.00 | - | 2 | 476 | 72.00% |
| MSTR240621C00360000 | 2023-06-05 11:03AM EDT | 2024-06-21 | 61.50 | 63.45 | 71.00 | 0.00 | - | 1 | 4 | 72.24% |
| MSTR250117C00360000 | 2023-05-25 9:44AM EDT | 2025-01-17 | 78.00 | 84.50 | 92.50 | 0.00 | - | 1 | 29 | 72.30% |
| MSTR251219C00360000 | 2023-06-05 11:05AM EDT | 2025-12-19 | 105.00 | 106.50 | 116.50 | 0.00 | - | 2 | 18 | 70.52% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230609P00360000 | 2023-06-05 11:36AM EDT | 2023-06-09 | 80.00 | 59.80 | 63.45 | 0.00 | - | 3 | 4 | 97.36% |
| MSTR230616P00360000 | 2023-06-06 1:11PM EDT | 2023-06-16 | 63.67 | 60.85 | 64.45 | -21.13 | -24.92% | 4 | 51 | 75.12% |
| MSTR230630P00360000 | 2023-06-01 2:08PM EDT | 2023-06-30 | 60.34 | 63.15 | 66.80 | 0.00 | - | - | 3 | 64.67% |
| MSTR230721P00360000 | 2023-06-06 1:11PM EDT | 2023-07-21 | 71.20 | 68.45 | 71.95 | -16.62 | -18.93% | 1 | 29 | 65.23% |
| MSTR230818P00360000 | 2023-05-11 1:49PM EDT | 2023-08-18 | 96.15 | 76.45 | 79.80 | 0.00 | - | - | 2 | 68.71% |
| MSTR231020P00360000 | 2023-04-17 1:16PM EDT | 2023-10-20 | 104.53 | 101.00 | 103.50 | 0.00 | - | 1 | 2 | 84.76% |
| MSTR231215P00360000 | 2023-05-30 9:33AM EDT | 2023-12-15 | 99.00 | 98.45 | 101.50 | 0.00 | - | 2 | 17 | 68.78% |
| MSTR240119P00360000 | 2023-05-26 9:39AM EDT | 2024-01-19 | 114.85 | 102.95 | 107.00 | 0.00 | - | 4 | 104 | 68.62% |
| MSTR250117P00360000 | 2023-03-06 10:30AM EDT | 2025-01-17 | 200.15 | 181.00 | 187.00 | 0.00 | - | 1 | 2 | 96.53% |
© 2023 Yahoo. All rights reserved.