MSTR - MicroStrategy Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:120.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230616C00120000 | 2023-01-23 3:29PM EDT | 2023-06-16 | 126.95 | 146.45 | 150.95 | 0.00 | - | 8 | 0 | 0.00% |
| MSTR230623C00120000 | 2023-05-10 9:38AM EDT | 2023-06-23 | 197.00 | 168.65 | 173.05 | 0.00 | - | - | 1 | 144.53% |
| MSTR230721C00120000 | 2023-04-11 10:34AM EDT | 2023-07-21 | 213.00 | 165.90 | 169.35 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR231215C00120000 | 2023-03-30 1:54PM EDT | 2023-12-15 | 161.64 | 206.05 | 212.70 | 0.00 | - | 1 | 1 | 198.52% |
| MSTR240119C00120000 | 2023-04-19 11:10AM EDT | 2024-01-19 | 199.00 | 168.40 | 175.00 | 0.00 | - | 1 | 32 | 58.44% |
| MSTR250117C00120000 | 2023-05-18 3:56PM EDT | 2025-01-17 | 177.33 | 181.00 | 189.00 | 0.00 | - | 1 | 56 | 71.89% |
| MSTR251219C00120000 | 2023-06-05 2:28PM EDT | 2025-12-19 | 182.75 | 187.40 | 195.50 | 0.00 | - | 5 | 80 | 66.58% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230609P00120000 | 2023-06-07 3:32PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.16 | -0.03 | -60.00% | 10 | 134 | 370.31% |
| MSTR230616P00120000 | 2023-06-06 1:48PM EDT | 2023-06-16 | 0.05 | 0.01 | 0.09 | 0.00 | - | 4 | 402 | 192.97% |
| MSTR230623P00120000 | 2023-06-05 3:40PM EDT | 2023-06-23 | 0.10 | 0.02 | 0.31 | 0.00 | - | 85 | 86 | 168.55% |
| MSTR230630P00120000 | 2023-05-31 11:35AM EDT | 2023-06-30 | 0.40 | 0.00 | 0.65 | 0.00 | - | - | 23 | 154.69% |
| MSTR230707P00120000 | 2023-05-30 10:46AM EDT | 2023-07-07 | 0.34 | 0.00 | 0.72 | 0.00 | - | - | 23 | 137.99% |
| MSTR230721P00120000 | 2023-06-06 1:42PM EDT | 2023-07-21 | 0.29 | 0.19 | 0.83 | 0.00 | - | 31 | 72 | 120.41% |
| MSTR231020P00120000 | 2023-06-02 10:59AM EDT | 2023-10-20 | 1.98 | 2.07 | 3.40 | 0.00 | - | 1 | 23 | 93.79% |
| MSTR231215P00120000 | 2023-05-12 9:36AM EDT | 2023-12-15 | 6.42 | 4.50 | 5.85 | 0.00 | - | 1 | 18 | 92.08% |
| MSTR240119P00120000 | 2023-05-15 3:31PM EDT | 2024-01-19 | 8.63 | 5.80 | 7.30 | 0.00 | - | 1 | 80 | 90.34% |
| MSTR240621P00120000 | 2023-04-20 2:25PM EDT | 2024-06-21 | 20.00 | 13.90 | 16.90 | 0.00 | - | - | 1 | 92.36% |
| MSTR250117P00120000 | 2023-05-30 3:04PM EDT | 2025-01-17 | 23.23 | 20.30 | 25.15 | 0.00 | - | 1 | 107 | 86.98% |
| MSTR251219P00120000 | 2023-05-30 1:46PM EDT | 2025-12-19 | 39.00 | 32.00 | 36.10 | 0.00 | - | 5 | 34 | 84.44% |
© 2023 Yahoo. All rights reserved.