MSTR - MicroStrategy Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:390.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230602C00390000 | 2023-05-23 2:56PM EDT | 2023-06-02 | 0.24 | 0.01 | 0.31 | 0.00 | - | 16 | 46 | 132.81% |
| MSTR230609C00390000 | 2023-05-31 12:18PM EDT | 2023-06-09 | 0.35 | 0.16 | 0.53 | -0.57 | -61.96% | 2 | 0 | 81.05% |
| MSTR230616C00390000 | 2023-05-26 12:59PM EDT | 2023-06-16 | 1.21 | 0.86 | 1.36 | 0.00 | - | 1 | 89 | 76.27% |
| MSTR230623C00390000 | 2023-05-30 12:30PM EDT | 2023-06-23 | 2.22 | 0.84 | 2.30 | 0.00 | - | 1 | 6 | 68.99% |
| MSTR230630C00390000 | 2023-05-30 12:39PM EDT | 2023-06-30 | 2.80 | 1.56 | 3.10 | 0.00 | - | 3 | 0 | 66.48% |
| MSTR230721C00390000 | 2023-05-31 1:11PM EDT | 2023-07-21 | 5.35 | 5.10 | 6.25 | -0.23 | -4.12% | 3 | 38 | 65.62% |
| MSTR231020C00390000 | 2023-05-26 1:25PM EDT | 2023-10-20 | 22.44 | 22.05 | 24.60 | 0.00 | - | 4 | 35 | 69.31% |
| MSTR231215C00390000 | 2023-04-20 11:12AM EDT | 2023-12-15 | 43.50 | 29.55 | 34.50 | 0.00 | - | 1 | 18 | 69.33% |
| MSTR240119C00390000 | 2023-05-08 3:26PM EDT | 2024-01-19 | 38.50 | 36.50 | 41.30 | 0.00 | - | 1 | 28 | 71.40% |
| MSTR250117C00390000 | 2023-05-10 9:40AM EDT | 2025-01-17 | 85.35 | 76.00 | 84.00 | 0.00 | - | 1 | 70 | 71.95% |
| MSTR251219C00390000 | 2023-05-10 1:00PM EDT | 2025-12-19 | 115.61 | 101.00 | 109.50 | 0.00 | - | 1 | 0 | 71.34% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230602P00390000 | 2023-04-13 1:51PM EDT | 2023-06-02 | 71.80 | 118.45 | 122.15 | 0.00 | - | - | 3 | 513.49% |
| MSTR230616P00390000 | 2023-05-17 11:11AM EDT | 2023-06-16 | 116.65 | 93.75 | 96.75 | 0.00 | - | 1 | 8 | 83.98% |
| MSTR230721P00390000 | 2023-05-03 3:47PM EDT | 2023-07-21 | 103.80 | 97.00 | 100.75 | 0.00 | - | 9 | 11 | 64.54% |
| MSTR231020P00390000 | 2023-02-27 11:09AM EDT | 2023-10-20 | 170.15 | 154.70 | 160.90 | 0.00 | - | - | 21 | 125.82% |
| MSTR231215P00390000 | 2023-05-30 9:33AM EDT | 2023-12-15 | 121.00 | 123.35 | 127.20 | 0.00 | - | 2 | 3 | 69.06% |
| MSTR240119P00390000 | 2023-05-02 9:50AM EDT | 2024-01-19 | 135.98 | 128.30 | 132.00 | 0.00 | - | 2 | 56 | 69.00% |
| MSTR250117P00390000 | 2022-12-05 1:34PM EDT | 2025-01-17 | 272.50 | 279.95 | 287.00 | 0.00 | - | 2 | 3 | 157.12% |
© 2023 Yahoo. All rights reserved.