MSTR - MicroStrategy Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:185.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230616C00185000 | 2023-04-18 1:53PM EDT | 2023-06-16 | 145.25 | 101.45 | 104.75 | 0.00 | - | 1 | 0 | 137.06% |
| MSTR230721C00185000 | 2023-05-25 9:33AM EDT | 2023-07-21 | 105.10 | 100.35 | 105.55 | 0.00 | - | 10 | 11 | 81.57% |
| MSTR231020C00185000 | 2023-03-09 11:49AM EDT | 2023-10-20 | 69.43 | 120.70 | 125.25 | 0.00 | - | - | 1 | 104.84% |
| MSTR231215C00185000 | 2023-03-16 11:24AM EDT | 2023-12-15 | 82.66 | 159.20 | 165.30 | 0.00 | - | 2 | 20 | 161.58% |
| MSTR240119C00185000 | 2023-05-08 10:15AM EDT | 2024-01-19 | 130.30 | 116.75 | 122.95 | 0.00 | - | 1 | 456 | 76.68% |
| MSTR250117C00185000 | 2023-02-10 11:28AM EDT | 2025-01-17 | 85.23 | 69.25 | 78.00 | 0.00 | - | 2 | 6 | 0.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230616P00185000 | 2023-05-23 2:35PM EDT | 2023-06-16 | 0.40 | 0.17 | 0.50 | 0.00 | - | 1 | 77 | 89.26% |
| MSTR230623P00185000 | 2023-05-22 1:18PM EDT | 2023-06-23 | 0.85 | 0.26 | 1.26 | 0.00 | - | 2 | 20 | 87.84% |
| MSTR230630P00185000 | 2023-05-22 1:21PM EDT | 2023-06-30 | 1.26 | 0.68 | 1.42 | 0.00 | - | 3 | 14 | 83.18% |
| MSTR230721P00185000 | 2023-05-25 10:10AM EDT | 2023-07-21 | 3.10 | 2.25 | 3.15 | 0.00 | - | 15 | 47 | 80.48% |
| MSTR230818P00185000 | 2023-05-24 11:31AM EDT | 2023-08-18 | 6.64 | 4.80 | 6.60 | 0.00 | - | 1 | 6 | 80.64% |
| MSTR231020P00185000 | 2023-05-22 10:01AM EDT | 2023-10-20 | 12.89 | 11.60 | 13.90 | 0.00 | - | 2 | 10 | 80.83% |
| MSTR231215P00185000 | 2023-05-18 2:01PM EDT | 2023-12-15 | 21.05 | 18.15 | 19.55 | 0.00 | - | 4 | 23 | 81.31% |
| MSTR240119P00185000 | 2023-05-23 11:29AM EDT | 2024-01-19 | 20.70 | 20.45 | 23.00 | 0.00 | - | 1 | 68 | 80.26% |
| MSTR240621P00185000 | 2023-05-02 3:13PM EDT | 2024-06-21 | 36.70 | 33.75 | 37.25 | 0.00 | - | 4 | 0 | 80.99% |
| MSTR250117P00185000 | 2023-04-27 10:00AM EDT | 2025-01-17 | 58.74 | 49.00 | 56.65 | 0.00 | - | 1 | 8 | 83.67% |
© 2023 Yahoo. All rights reserved.