MSTR - MicroStrategy Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:440.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230602C00440000 | 2023-05-24 3:25PM EDT | 2023-06-02 | 0.05 | 0.01 | 0.28 | 0.00 | - | 6 | 10 | 146.88% |
| MSTR230609C00440000 | 2023-05-22 10:56AM EDT | 2023-06-09 | 0.40 | 0.15 | 1.14 | 0.00 | - | - | 12 | 109.03% |
| MSTR230616C00440000 | 2023-05-22 2:22PM EDT | 2023-06-16 | 0.75 | 0.34 | 1.50 | 0.00 | - | 3 | 49 | 90.48% |
| MSTR230721C00440000 | 2023-05-18 12:28PM EDT | 2023-07-21 | 4.00 | 2.65 | 4.15 | 0.00 | - | 1 | 31 | 68.99% |
| MSTR230818C00440000 | 2023-05-30 9:36AM EDT | 2023-08-18 | 8.00 | 7.65 | 9.45 | +2.75 | +52.38% | 1 | 3 | 72.14% |
| MSTR231020C00440000 | 2023-05-15 10:51AM EDT | 2023-10-20 | 14.94 | 17.20 | 20.05 | 0.00 | - | 18 | 31 | 71.68% |
| MSTR231215C00440000 | 2023-05-12 3:23PM EDT | 2023-12-15 | 19.50 | 26.40 | 31.70 | 0.00 | - | 1 | 6 | 74.00% |
| MSTR240119C00440000 | 2023-05-17 9:34AM EDT | 2024-01-19 | 23.51 | 31.85 | 36.60 | 0.00 | - | 1 | 29 | 73.97% |
| MSTR240621C00440000 | 2023-05-12 10:13AM EDT | 2024-06-21 | 41.96 | 48.95 | 57.00 | 0.00 | - | - | 1 | 72.88% |
| MSTR250117C00440000 | 2023-05-12 1:33PM EDT | 2025-01-17 | 61.00 | 68.50 | 77.00 | 0.00 | - | 1 | 115 | 71.50% |
| MSTR251219C00440000 | 2023-05-16 10:27AM EDT | 2025-12-19 | 76.20 | 93.00 | 102.00 | 0.00 | - | 1 | 87 | 70.15% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230602P00440000 | 2023-05-23 10:39AM EDT | 2023-06-02 | 143.15 | 130.40 | 134.40 | 0.00 | - | 4 | 4 | 0.00% |
| MSTR230616P00440000 | 2023-01-17 10:32AM EDT | 2023-06-16 | 238.85 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR230721P00440000 | 2023-02-28 10:39AM EDT | 2023-07-21 | 199.25 | 172.65 | 179.95 | 0.00 | - | - | 1 | 168.25% |
| MSTR231020P00440000 | 2023-02-28 10:30AM EDT | 2023-10-20 | 214.30 | 188.20 | 195.00 | 0.00 | - | - | 1 | 122.54% |
| MSTR231215P00440000 | 2023-05-03 3:50PM EDT | 2023-12-15 | 171.35 | 155.75 | 161.60 | 0.00 | - | 1 | 6 | 65.41% |
| MSTR240119P00440000 | 2023-04-10 9:30AM EDT | 2024-01-19 | 198.28 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| MSTR250117P00440000 | 2023-04-24 10:10AM EDT | 2025-01-17 | 233.50 | 220.00 | 230.00 | 0.00 | - | 5 | 9 | 81.73% |
| MSTR251219P00440000 | 2023-02-16 10:51AM EDT | 2025-12-19 | 289.00 | 272.00 | 288.00 | 0.00 | - | 2 | 3 | 95.79% |
© 2023 Yahoo. All rights reserved.