MSTR - MicroStrategy Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:260.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230602C00260000 | 2023-05-26 3:13PM EDT | 2023-06-02 | 28.87 | 25.60 | 28.65 | +4.22 | +17.12% | 9 | 2 | 77.91% |
| MSTR230609C00260000 | 2023-05-26 3:56PM EDT | 2023-06-09 | 30.65 | 28.90 | 31.70 | +4.90 | +19.03% | 89 | 2 | 73.16% |
| MSTR230616C00260000 | 2023-05-26 3:53PM EDT | 2023-06-16 | 34.00 | 32.45 | 35.40 | +2.87 | +9.22% | 1 | 165 | 75.78% |
| MSTR230623C00260000 | 2023-05-24 11:10AM EDT | 2023-06-23 | 31.94 | 33.60 | 38.25 | 0.00 | - | - | 1 | 72.64% |
| MSTR230721C00260000 | 2023-05-25 11:41AM EDT | 2023-07-21 | 38.27 | 42.50 | 46.90 | 0.00 | - | 2 | 20 | 73.27% |
| MSTR230818C00260000 | 2023-05-12 3:04PM EDT | 2023-08-18 | 45.92 | 50.65 | 54.80 | 0.00 | - | - | 2 | 75.92% |
| MSTR231020C00260000 | 2023-04-14 12:45PM EDT | 2023-10-20 | 102.30 | 54.15 | 58.45 | 0.00 | - | 55 | 70 | 62.57% |
| MSTR231215C00260000 | 2023-05-17 11:50AM EDT | 2023-12-15 | 71.50 | 69.90 | 76.75 | 0.00 | - | 1 | 16 | 75.30% |
| MSTR240119C00260000 | 2023-05-08 10:42AM EDT | 2024-01-19 | 85.87 | 74.90 | 80.25 | 0.00 | - | 1 | 43 | 74.63% |
| MSTR240621C00260000 | 2023-05-25 1:35PM EDT | 2024-06-21 | 88.00 | 89.80 | 97.00 | 0.00 | - | 3 | 6 | 73.12% |
| MSTR250117C00260000 | 2023-04-13 1:40PM EDT | 2025-01-17 | 150.41 | 92.00 | 101.00 | 0.00 | - | 2 | 6 | 61.37% |
| MSTR251219C00260000 | 2023-05-11 10:05AM EDT | 2025-12-19 | 131.00 | 122.00 | 130.00 | 0.00 | - | 1 | 20 | 68.18% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230602P00260000 | 2023-05-26 3:52PM EDT | 2023-06-02 | 1.50 | 1.29 | 1.79 | -2.30 | -60.53% | 166 | 99 | 71.24% |
| MSTR230609P00260000 | 2023-05-26 3:56PM EDT | 2023-06-09 | 4.71 | 4.40 | 5.30 | -2.39 | -33.66% | 9 | 515 | 70.87% |
| MSTR230616P00260000 | 2023-05-26 3:28PM EDT | 2023-06-16 | 7.86 | 7.85 | 8.40 | -3.44 | -30.44% | 21 | 371 | 72.50% |
| MSTR230623P00260000 | 2023-05-26 3:55PM EDT | 2023-06-23 | 10.45 | 10.20 | 11.55 | -4.18 | -28.57% | 3 | 17 | 72.85% |
| MSTR230630P00260000 | 2023-05-26 12:26PM EDT | 2023-06-30 | 11.67 | 12.50 | 14.20 | -6.98 | -37.43% | 1 | 7 | 73.08% |
| MSTR230707P00260000 | 2023-05-26 12:02PM EDT | 2023-07-07 | 13.00 | 14.10 | 16.15 | +13.00 | - | 10 | 0 | 71.77% |
| MSTR230721P00260000 | 2023-05-26 3:07PM EDT | 2023-07-21 | 17.94 | 18.10 | 19.85 | -4.66 | -20.62% | 3 | 94 | 71.68% |
| MSTR230818P00260000 | 2023-05-26 3:39PM EDT | 2023-08-18 | 27.15 | 26.10 | 28.40 | -2.42 | -8.18% | 5 | 15 | 75.17% |
| MSTR231020P00260000 | 2023-05-23 2:22PM EDT | 2023-10-20 | 37.40 | 37.70 | 40.10 | 0.00 | - | 1 | 60 | 74.37% |
| MSTR231215P00260000 | 2023-05-26 11:17AM EDT | 2023-12-15 | 44.60 | 46.25 | 50.30 | -4.74 | -9.61% | 1 | 27 | 75.38% |
| MSTR240119P00260000 | 2023-05-26 10:24AM EDT | 2024-01-19 | 50.65 | 51.30 | 54.35 | -0.85 | -1.65% | 33 | 67 | 75.08% |
| MSTR250117P00260000 | 2023-05-25 10:53AM EDT | 2025-01-17 | 97.00 | 89.50 | 98.00 | 0.00 | - | 1 | 9 | 79.27% |
| MSTR251219P00260000 | 2023-02-27 4:25PM EDT | 2025-12-19 | 147.45 | 134.45 | 142.20 | 0.00 | - | - | 1 | 94.96% |
© 2023 Yahoo. All rights reserved.