MSTR - MicroStrategy Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:125.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230616C00125000 | 2023-05-01 12:20PM EDT | 2023-06-16 | 182.80 | 174.25 | 179.95 | 0.00 | - | 1 | 0 | 302.00% |
| MSTR231215C00125000 | 2023-03-29 10:20AM EDT | 2023-12-15 | 155.00 | 200.80 | 208.25 | 0.00 | - | 1 | 1 | 161.62% |
| MSTR240119C00125000 | 2023-05-05 11:52AM EDT | 2024-01-19 | 195.15 | 176.65 | 184.50 | 0.00 | - | 7 | 9 | 75.10% |
| MSTR250117C00125000 | 2023-04-10 2:53PM EDT | 2025-01-17 | 194.01 | 191.00 | 200.50 | 0.00 | - | 1 | 2 | 78.27% |
| MSTR251219C00125000 | 2023-04-05 10:57AM EDT | 2025-12-19 | 190.00 | 205.50 | 214.50 | 0.00 | - | 1 | 3 | 80.91% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230616P00125000 | 2023-05-30 2:16PM EDT | 2023-06-16 | 0.12 | 0.00 | 0.16 | 0.00 | - | 1 | 88 | 176.56% |
| MSTR230721P00125000 | 2023-05-30 9:46AM EDT | 2023-07-21 | 0.40 | 0.08 | 0.66 | 0.00 | - | 10 | 70 | 110.45% |
| MSTR231020P00125000 | 2023-05-24 10:12AM EDT | 2023-10-20 | 3.20 | 2.27 | 3.60 | 0.00 | - | 4 | 83 | 93.19% |
| MSTR231215P00125000 | 2023-06-02 10:00AM EDT | 2023-12-15 | 5.20 | 4.65 | 5.90 | -0.80 | -13.33% | 5 | 14 | 90.67% |
| MSTR240119P00125000 | 2023-05-25 9:44AM EDT | 2024-01-19 | 8.00 | 5.80 | 7.40 | 0.00 | - | 2 | 142 | 88.75% |
| MSTR240621P00125000 | 2023-06-01 1:11PM EDT | 2024-06-21 | 14.25 | 12.40 | 15.10 | 0.00 | - | 1 | 2 | 86.77% |
| MSTR250117P00125000 | 2023-05-30 12:17PM EDT | 2025-01-17 | 25.85 | 21.05 | 27.45 | 0.00 | - | 5 | 93 | 87.58% |
| MSTR251219P00125000 | 2023-06-02 2:55PM EDT | 2025-12-19 | 36.00 | 34.00 | 40.20 | -2.30 | -6.01% | 3 | 3 | 86.26% |
© 2023 Yahoo. All rights reserved.