MSTR - MicroStrategy Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:200.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230609C00200000 | 2023-05-22 9:48AM EDT | 2023-06-09 | 89.50 | 89.30 | 93.00 | 0.00 | - | 6 | 4 | 103.52% |
| MSTR230616C00200000 | 2023-05-31 10:49AM EDT | 2023-06-16 | 93.78 | 89.55 | 93.30 | -7.22 | -7.15% | 1 | 60 | 90.19% |
| MSTR230630C00200000 | 2023-05-15 11:58AM EDT | 2023-06-30 | 86.50 | 89.55 | 94.45 | 0.00 | - | - | 0 | 77.00% |
| MSTR230721C00200000 | 2023-05-31 10:49AM EDT | 2023-07-21 | 96.28 | 91.90 | 96.65 | +14.58 | +17.85% | 1 | 30 | 77.59% |
| MSTR230818C00200000 | 2023-05-30 10:47AM EDT | 2023-08-18 | 105.75 | 95.55 | 100.50 | 0.00 | - | 1 | 1 | 78.67% |
| MSTR231020C00200000 | 2023-05-25 10:59AM EDT | 2023-10-20 | 90.00 | 103.10 | 107.60 | 0.00 | - | 1 | 41 | 77.26% |
| MSTR231215C00200000 | 2023-05-24 10:08AM EDT | 2023-12-15 | 100.86 | 108.80 | 115.00 | 0.00 | - | 4 | 56 | 77.79% |
| MSTR240119C00200000 | 2023-05-30 1:45PM EDT | 2024-01-19 | 118.49 | 112.15 | 117.85 | -3.50 | -2.87% | 5 | 0 | 76.86% |
| MSTR240621C00200000 | 2023-05-31 10:27AM EDT | 2024-06-21 | 124.72 | 124.50 | 132.50 | -15.28 | -10.91% | 1 | 14 | 76.41% |
| MSTR250117C00200000 | 2023-05-30 10:23AM EDT | 2025-01-17 | 153.00 | 136.45 | 146.00 | 0.00 | - | 1 | 196 | 74.02% |
| MSTR251219C00200000 | 2023-05-30 9:50AM EDT | 2025-12-19 | 175.95 | 151.00 | 160.50 | 0.00 | - | 2 | 20 | 70.76% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230602P00200000 | 2023-05-31 12:14PM EDT | 2023-06-02 | 0.05 | 0.00 | 0.04 | +0.02 | +66.67% | 120 | 734 | 145.31% |
| MSTR230609P00200000 | 2023-05-31 12:31PM EDT | 2023-06-09 | 0.17 | 0.09 | 0.24 | +0.05 | +41.67% | 6 | 38 | 100.20% |
| MSTR230616P00200000 | 2023-05-31 12:17PM EDT | 2023-06-16 | 0.40 | 0.31 | 0.54 | 0.00 | - | 5 | 692 | 88.28% |
| MSTR230623P00200000 | 2023-05-26 11:34AM EDT | 2023-06-23 | 1.07 | 0.26 | 1.09 | 0.00 | - | 1 | 19 | 80.37% |
| MSTR230630P00200000 | 2023-05-31 10:01AM EDT | 2023-06-30 | 0.81 | 0.82 | 1.60 | -0.69 | -46.00% | 2 | 29 | 79.10% |
| MSTR230707P00200000 | 2023-05-30 10:34AM EDT | 2023-07-07 | 1.80 | 1.44 | 2.29 | -0.38 | -17.43% | 1 | 8 | 78.52% |
| MSTR230721P00200000 | 2023-05-31 10:21AM EDT | 2023-07-21 | 3.01 | 2.87 | 3.30 | +0.08 | +2.73% | 7 | 418 | 76.00% |
| MSTR230818P00200000 | 2023-05-31 10:01AM EDT | 2023-08-18 | 6.70 | 6.55 | 7.65 | +0.23 | +3.55% | 3 | 31 | 78.75% |
| MSTR231020P00200000 | 2023-05-30 11:31AM EDT | 2023-10-20 | 13.50 | 14.15 | 15.35 | 0.00 | - | 1 | 0 | 78.06% |
| MSTR231215P00200000 | 2023-05-30 1:11PM EDT | 2023-12-15 | 20.00 | 20.75 | 21.95 | 0.00 | - | 21 | 196 | 78.51% |
| MSTR240119P00200000 | 2023-05-30 3:56PM EDT | 2024-01-19 | 23.59 | 24.20 | 26.35 | 0.00 | - | 5 | 517 | 78.86% |
| MSTR240621P00200000 | 2023-05-22 3:58PM EDT | 2024-06-21 | 41.50 | 39.15 | 41.55 | 0.00 | - | 1 | 2 | 79.84% |
| MSTR250117P00200000 | 2023-05-30 12:21PM EDT | 2025-01-17 | 58.80 | 56.55 | 61.05 | 0.00 | - | 10 | 91 | 82.46% |
| MSTR251219P00200000 | 2023-05-18 12:02PM EDT | 2025-12-19 | 83.00 | 75.50 | 83.95 | 0.00 | - | 1 | 73 | 83.08% |
© 2023 Yahoo. All rights reserved.