MSTR - MicroStrategy Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:280.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230602C00280000 | 2023-05-30 3:59PM EDT | 2023-06-02 | 20.50 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MSTR230609C00280000 | 2023-05-30 11:07AM EDT | 2023-06-09 | 27.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSTR230616C00280000 | 2023-05-30 1:49PM EDT | 2023-06-16 | 30.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSTR230623C00280000 | 2023-05-23 11:19AM EDT | 2023-06-23 | 31.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR230630C00280000 | 2023-05-26 2:14PM EDT | 2023-06-30 | 28.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSTR230721C00280000 | 2023-05-30 12:39PM EDT | 2023-07-21 | 40.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSTR230818C00280000 | 2023-05-22 9:56AM EDT | 2023-08-18 | 45.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR231020C00280000 | 2023-05-30 9:32AM EDT | 2023-10-20 | 63.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215C00280000 | 2023-05-30 10:21AM EDT | 2023-12-15 | 77.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSTR240119C00280000 | 2023-05-22 3:34PM EDT | 2024-01-19 | 71.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240621C00280000 | 2023-05-30 9:43AM EDT | 2024-06-21 | 100.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00280000 | 2023-04-28 11:34AM EDT | 2025-01-17 | 117.00 | 97.70 | 106.50 | 0.00 | - | 1 | 62 | 64.06% |
| MSTR251219C00280000 | 2023-05-15 10:40AM EDT | 2025-12-19 | 118.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230602P00280000 | 2023-05-30 3:53PM EDT | 2023-06-02 | 1.32 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 12.50% |
| MSTR230609P00280000 | 2023-05-30 3:36PM EDT | 2023-06-09 | 5.00 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 6.25% |
| MSTR230616P00280000 | 2023-05-30 3:59PM EDT | 2023-06-16 | 9.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| MSTR230623P00280000 | 2023-05-30 10:06AM EDT | 2023-06-23 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR230630P00280000 | 2023-05-30 10:00AM EDT | 2023-06-30 | 13.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSTR230707P00280000 | 2023-05-30 3:44PM EDT | 2023-07-07 | 16.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSTR230721P00280000 | 2023-05-30 3:59PM EDT | 2023-07-21 | 20.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| MSTR230818P00280000 | 2023-05-30 3:20PM EDT | 2023-08-18 | 30.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MSTR231020P00280000 | 2023-05-30 2:11PM EDT | 2023-10-20 | 43.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSTR231215P00280000 | 2023-05-30 10:05AM EDT | 2023-12-15 | 52.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MSTR240119P00280000 | 2023-05-09 2:15PM EDT | 2024-01-19 | 62.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSTR250117P00280000 | 2023-05-01 10:22AM EDT | 2025-01-17 | 110.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSTR251219P00280000 | 2023-05-08 11:05AM EDT | 2025-12-19 | 134.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2023 Yahoo. All rights reserved.