MSTR - MicroStrategy Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:370.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230609C00370000 | 2023-06-06 1:44PM EDT | 2023-06-09 | 0.22 | 0.03 | 0.30 | 0.00 | - | 11 | 113 | 105.66% |
| MSTR230616C00370000 | 2023-06-06 3:50PM EDT | 2023-06-16 | 1.14 | 0.76 | 1.47 | 0.00 | - | 157 | 248 | 80.47% |
| MSTR230623C00370000 | 2023-06-06 1:10PM EDT | 2023-06-23 | 2.00 | 1.27 | 2.75 | 0.00 | - | 1 | 7 | 70.80% |
| MSTR230630C00370000 | 2023-05-30 9:51AM EDT | 2023-06-30 | 7.39 | 2.44 | 4.25 | 0.00 | - | 2 | 9 | 68.41% |
| MSTR230707C00370000 | 2023-05-30 11:55AM EDT | 2023-07-07 | 6.93 | 3.45 | 5.30 | 0.00 | - | - | 2 | 65.31% |
| MSTR230721C00370000 | 2023-06-06 11:59AM EDT | 2023-07-21 | 7.00 | 6.50 | 8.40 | 0.00 | - | 6 | 80 | 65.11% |
| MSTR230818C00370000 | 2023-06-06 9:34AM EDT | 2023-08-18 | 9.53 | 14.00 | 16.95 | 0.00 | - | 1 | 39 | 69.59% |
| MSTR231020C00370000 | 2023-06-06 12:54PM EDT | 2023-10-20 | 27.50 | 25.60 | 29.50 | 0.00 | - | 9 | 38 | 68.84% |
| MSTR231215C00370000 | 2023-06-06 3:12PM EDT | 2023-12-15 | 39.50 | 35.10 | 41.25 | 0.00 | - | 1 | 32 | 70.46% |
| MSTR240119C00370000 | 2023-06-06 12:16PM EDT | 2024-01-19 | 42.60 | 40.30 | 47.15 | 0.00 | - | 2 | 108 | 70.72% |
| MSTR250117C00370000 | 2023-05-04 11:47AM EDT | 2025-01-17 | 88.00 | 83.00 | 91.00 | 0.00 | - | 3 | 16 | 72.43% |
| MSTR251219C00370000 | 2023-05-24 9:42AM EDT | 2025-12-19 | 95.56 | 102.00 | 111.50 | 0.00 | - | 14 | 45 | 68.64% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230616P00370000 | 2023-05-11 1:45PM EDT | 2023-06-16 | 88.92 | 70.40 | 75.80 | 0.00 | - | 2 | 19 | 106.74% |
| MSTR230721P00370000 | 2023-06-06 1:11PM EDT | 2023-07-21 | 79.86 | 76.75 | 81.65 | 0.00 | - | 2 | 12 | 71.66% |
| MSTR231020P00370000 | 2023-02-27 10:34AM EDT | 2023-10-20 | 158.30 | 139.30 | 144.80 | 0.00 | - | - | 24 | 130.67% |
| MSTR231215P00370000 | 2023-05-30 9:33AM EDT | 2023-12-15 | 106.05 | 103.90 | 109.20 | 0.00 | - | 2 | 3 | 68.97% |
| MSTR240119P00370000 | 2023-05-11 10:50AM EDT | 2024-01-19 | 126.00 | 109.15 | 114.25 | 0.00 | - | 1 | 14 | 68.94% |
| MSTR250117P00370000 | 2022-12-01 12:14PM EDT | 2025-01-17 | 249.00 | 270.00 | 279.00 | 0.00 | - | 2 | 3 | 167.32% |
© 2023 Yahoo. All rights reserved.