MSTR - MicroStrategy Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:230.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230609C00230000 | 2023-05-22 3:54PM EDT | 2023-06-09 | 65.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR230616C00230000 | 2023-05-30 9:54AM EDT | 2023-06-16 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| MSTR230630C00230000 | 2023-05-16 11:39AM EDT | 2023-06-30 | 56.97 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR230721C00230000 | 2023-05-24 9:55AM EDT | 2023-07-21 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| MSTR230818C00230000 | 2023-05-16 11:52AM EDT | 2023-08-18 | 66.54 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MSTR231020C00230000 | 2023-04-14 3:50PM EDT | 2023-10-20 | 127.36 | 68.95 | 74.35 | 0.00 | - | 5 | 14 | 40.38% |
| MSTR231215C00230000 | 2023-04-17 10:44AM EDT | 2023-12-15 | 115.15 | 89.10 | 94.80 | 0.00 | - | 1 | 3 | 64.91% |
| MSTR240119C00230000 | 2023-04-21 3:35PM EDT | 2024-01-19 | 96.16 | 92.00 | 98.00 | 0.00 | - | 5 | 41 | 64.18% |
| MSTR250117C00230000 | 2023-05-09 10:55AM EDT | 2025-01-17 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MSTR251219C00230000 | 2023-04-10 3:22PM EDT | 2025-12-19 | 150.29 | 146.00 | 154.50 | 0.00 | - | 1 | 10 | 70.37% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230602P00230000 | 2023-05-30 3:57PM EDT | 2023-06-02 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 77 | 50.00% |
| MSTR230609P00230000 | 2023-05-26 1:47PM EDT | 2023-06-09 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 507 | 25.00% |
| MSTR230616P00230000 | 2023-05-30 3:32PM EDT | 2023-06-16 | 1.20 | 0.00 | 0.00 | 0.00 | - | 23 | 529 | 25.00% |
| MSTR230623P00230000 | 2023-05-30 3:23PM EDT | 2023-06-23 | 2.06 | 0.00 | 0.00 | 0.00 | - | 11 | 34 | 25.00% |
| MSTR230630P00230000 | 2023-05-30 3:11PM EDT | 2023-06-30 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| MSTR230721P00230000 | 2023-05-30 1:15PM EDT | 2023-07-21 | 6.60 | 0.00 | 0.00 | 0.00 | - | 12 | 204 | 12.50% |
| MSTR230818P00230000 | 2023-05-30 1:06PM EDT | 2023-08-18 | 12.38 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 12.50% |
| MSTR231020P00230000 | 2023-05-30 3:19PM EDT | 2023-10-20 | 22.10 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 6.25% |
| MSTR231215P00230000 | 2023-05-18 11:22AM EDT | 2023-12-15 | 36.20 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 6.25% |
| MSTR240119P00230000 | 2023-05-30 10:08AM EDT | 2024-01-19 | 34.22 | 0.00 | 0.00 | 0.00 | - | 10 | 83 | 6.25% |
| MSTR240621P00230000 | 2023-05-02 2:04PM EDT | 2024-06-21 | 58.15 | 0.00 | 0.00 | 0.00 | - | 38 | 5 | 6.25% |
| MSTR250117P00230000 | 2023-03-29 1:08PM EDT | 2025-01-17 | 96.10 | 75.45 | 82.80 | 0.00 | - | 11 | 13 | 86.32% |
| MSTR251219P00230000 | 2023-05-19 3:39PM EDT | 2025-12-19 | 104.29 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 3.13% |
© 2023 Yahoo. All rights reserved.