MSTR - MicroStrategy Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:250.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230616C00250000 | 2023-06-09 3:43PM EDT | 2023-06-16 | 34.78 | 33.00 | 34.65 | -7.72 | -18.16% | 109 | 190 | 72.97% |
| MSTR230707C00250000 | 2023-06-07 3:59PM EDT | 2023-07-07 | 48.05 | 38.20 | 43.50 | 0.00 | - | 1 | 1 | 70.96% |
| MSTR230721C00250000 | 2023-06-09 3:58PM EDT | 2023-07-21 | 45.55 | 43.90 | 47.10 | -6.95 | -13.24% | 4 | 139 | 73.08% |
| MSTR230818C00250000 | 2023-06-05 12:42PM EDT | 2023-08-18 | 51.80 | 50.50 | 54.35 | 0.00 | - | 8 | 9 | 73.14% |
| MSTR231020C00250000 | 2023-06-05 1:41PM EDT | 2023-10-20 | 62.15 | 62.00 | 67.50 | 0.00 | - | 24 | 41 | 73.73% |
| MSTR231215C00250000 | 2023-06-06 11:55AM EDT | 2023-12-15 | 80.40 | 71.80 | 77.45 | 0.00 | - | 1 | 91 | 75.61% |
| MSTR240119C00250000 | 2023-06-06 12:50PM EDT | 2024-01-19 | 88.15 | 76.85 | 82.85 | 0.00 | - | 10 | 325 | 76.16% |
| MSTR240621C00250000 | 2023-06-07 9:38AM EDT | 2024-06-21 | 107.57 | 92.05 | 100.00 | 0.00 | - | 1 | 18 | 74.77% |
| MSTR250117C00250000 | 2023-05-26 10:09AM EDT | 2025-01-17 | 113.76 | 108.00 | 117.00 | 0.00 | - | 1 | 194 | 73.49% |
| MSTR251219C00250000 | 2023-06-09 10:29AM EDT | 2025-12-19 | 136.80 | 126.00 | 134.00 | +1.80 | +1.33% | 1 | 119 | 70.55% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230616P00250000 | 2023-06-09 3:58PM EDT | 2023-06-16 | 1.30 | 1.18 | 1.44 | +0.29 | +28.71% | 773 | 1,454 | 70.31% |
| MSTR230623P00250000 | 2023-06-09 3:59PM EDT | 2023-06-23 | 3.40 | 3.10 | 3.60 | +0.90 | +36.00% | 36 | 32 | 67.16% |
| MSTR230630P00250000 | 2023-06-09 3:06PM EDT | 2023-06-30 | 6.00 | 5.65 | 6.20 | +0.80 | +15.38% | 9 | 90 | 69.09% |
| MSTR230707P00250000 | 2023-06-09 2:01PM EDT | 2023-07-07 | 7.44 | 7.35 | 8.40 | -4.56 | -38.00% | 3 | 9 | 68.27% |
| MSTR230721P00250000 | 2023-06-09 3:56PM EDT | 2023-07-21 | 11.75 | 11.55 | 11.90 | +1.45 | +14.08% | 22 | 850 | 68.49% |
| MSTR230818P00250000 | 2023-06-09 3:26PM EDT | 2023-08-18 | 19.55 | 19.25 | 20.65 | +2.55 | +15.00% | 6 | 100 | 72.82% |
| MSTR231020P00250000 | 2023-06-07 9:52AM EDT | 2023-10-20 | 27.40 | 30.35 | 32.25 | 0.00 | - | 1 | 153 | 71.88% |
| MSTR231215P00250000 | 2023-06-07 3:59PM EDT | 2023-12-15 | 39.23 | 39.20 | 42.25 | 0.00 | - | 6 | 42 | 73.44% |
| MSTR240119P00250000 | 2023-06-06 1:48PM EDT | 2024-01-19 | 41.00 | 43.30 | 46.80 | 0.00 | - | 5 | 281 | 73.01% |
| MSTR240621P00250000 | 2023-06-09 1:31PM EDT | 2024-06-21 | 63.20 | 60.10 | 65.15 | +1.70 | +2.76% | 2 | 14 | 73.72% |
| MSTR250117P00250000 | 2023-06-02 12:00PM EDT | 2025-01-17 | 81.75 | 80.30 | 88.40 | 0.00 | - | 3 | 23 | 77.03% |
| MSTR251219P00250000 | 2023-03-20 12:12PM EDT | 2025-12-19 | 137.49 | 115.00 | 122.50 | 0.00 | - | 12 | 17 | 85.85% |
© 2023 Yahoo. All rights reserved.