MSTR - MicroStrategy Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:270.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230609C00270000 | 2023-06-08 3:30PM EDT | 2023-06-09 | 20.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR230616C00270000 | 2023-06-08 2:59PM EDT | 2023-06-16 | 24.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSTR230623C00270000 | 2023-06-05 2:06PM EDT | 2023-06-23 | 20.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR230707C00270000 | 2023-06-05 3:43PM EDT | 2023-07-07 | 25.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSTR230721C00270000 | 2023-06-07 3:57PM EDT | 2023-07-21 | 39.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR230818C00270000 | 2023-06-07 9:30AM EDT | 2023-08-18 | 48.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR231020C00270000 | 2023-06-08 1:26PM EDT | 2023-10-20 | 58.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215C00270000 | 2023-05-30 11:50AM EDT | 2023-12-15 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240119C00270000 | 2023-06-08 11:30AM EDT | 2024-01-19 | 77.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR240621C00270000 | 2023-06-05 3:57PM EDT | 2024-06-21 | 86.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSTR250117C00270000 | 2023-06-05 2:23PM EDT | 2025-01-17 | 106.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR251219C00270000 | 2023-06-06 1:38PM EDT | 2025-12-19 | 137.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230609P00270000 | 2023-06-08 3:58PM EDT | 2023-06-09 | 0.18 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 25.00% |
| MSTR230616P00270000 | 2023-06-08 3:59PM EDT | 2023-06-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| MSTR230623P00270000 | 2023-06-08 3:43PM EDT | 2023-06-23 | 6.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSTR230630P00270000 | 2023-06-08 11:45AM EDT | 2023-06-30 | 8.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSTR230707P00270000 | 2023-06-07 10:06AM EDT | 2023-07-07 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSTR230721P00270000 | 2023-06-08 1:54PM EDT | 2023-07-21 | 17.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSTR230818P00270000 | 2023-06-08 11:46AM EDT | 2023-08-18 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR231020P00270000 | 2023-06-06 9:38AM EDT | 2023-10-20 | 48.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR231215P00270000 | 2023-06-07 11:51AM EDT | 2023-12-15 | 47.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MSTR240119P00270000 | 2023-06-07 11:51AM EDT | 2024-01-19 | 52.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MSTR240621P00270000 | 2023-06-05 11:09AM EDT | 2024-06-21 | 75.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSTR250117P00270000 | 2023-06-05 2:23PM EDT | 2025-01-17 | 95.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSTR251219P00270000 | 2023-06-05 1:07PM EDT | 2025-12-19 | 121.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2023 Yahoo. All rights reserved.