MSTR - MicroStrategy Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:290.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230602C00290000 | 2023-05-26 3:58PM EDT | 2023-06-02 | 6.65 | 0.00 | 0.00 | 0.00 | - | 235 | 152 | 3.13% |
| MSTR230609C00290000 | 2023-05-26 3:58PM EDT | 2023-06-09 | 12.70 | 0.00 | 0.00 | 0.00 | - | 110 | 145 | 3.13% |
| MSTR230616C00290000 | 2023-05-26 3:32PM EDT | 2023-06-16 | 17.21 | 0.00 | 0.00 | 0.00 | - | 14 | 158 | 1.56% |
| MSTR230623C00290000 | 2023-05-25 10:45AM EDT | 2023-06-23 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 1.56% |
| MSTR230630C00290000 | 2023-05-26 2:07PM EDT | 2023-06-30 | 22.50 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 1.56% |
| MSTR230707C00290000 | 2023-05-26 3:19PM EDT | 2023-07-07 | 24.89 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 1.56% |
| MSTR230721C00290000 | 2023-05-26 3:14PM EDT | 2023-07-21 | 31.90 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.78% |
| MSTR230818C00290000 | 2023-05-26 3:17PM EDT | 2023-08-18 | 39.00 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 0.78% |
| MSTR231020C00290000 | 2023-05-24 3:40PM EDT | 2023-10-20 | 50.09 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.78% |
| MSTR231215C00290000 | 2023-05-26 3:39PM EDT | 2023-12-15 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.78% |
| MSTR240119C00290000 | 2023-05-23 3:20PM EDT | 2024-01-19 | 63.55 | 0.00 | 0.00 | 0.00 | - | 6 | 370 | 0.39% |
| MSTR240621C00290000 | 2023-05-19 10:48AM EDT | 2024-06-21 | 80.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| MSTR250117C00290000 | 2023-05-11 3:59PM EDT | 2025-01-17 | 99.00 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 0.39% |
| MSTR251219C00290000 | 2023-05-25 9:37AM EDT | 2025-12-19 | 114.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.20% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230602P00290000 | 2023-05-26 3:46PM EDT | 2023-06-02 | 11.50 | 0.00 | 0.00 | 0.00 | - | 79 | 93 | 0.00% |
| MSTR230609P00290000 | 2023-05-24 3:57PM EDT | 2023-06-09 | 20.00 | 0.00 | 0.00 | 0.00 | - | 40 | 63 | 0.00% |
| MSTR230616P00290000 | 2023-05-26 2:20PM EDT | 2023-06-16 | 20.00 | 0.00 | 0.00 | 0.00 | - | 7 | 201 | 0.00% |
| MSTR230623P00290000 | 2023-05-26 3:29PM EDT | 2023-06-23 | 24.20 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| MSTR230630P00290000 | 2023-05-26 3:34PM EDT | 2023-06-30 | 25.93 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MSTR230707P00290000 | 2023-05-26 3:19PM EDT | 2023-07-07 | 27.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR230721P00290000 | 2023-05-26 3:11PM EDT | 2023-07-21 | 31.73 | 0.00 | 0.00 | 0.00 | - | 7 | 62 | 0.00% |
| MSTR230818P00290000 | 2023-05-26 3:15PM EDT | 2023-08-18 | 40.90 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| MSTR231020P00290000 | 2023-05-24 3:55PM EDT | 2023-10-20 | 55.00 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 0.00% |
| MSTR231215P00290000 | 2023-05-25 10:45AM EDT | 2023-12-15 | 68.33 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| MSTR240119P00290000 | 2023-05-25 11:34AM EDT | 2024-01-19 | 73.30 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| MSTR240621P00290000 | 2023-05-22 10:28AM EDT | 2024-06-21 | 90.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR250117P00290000 | 2023-05-11 3:52PM EDT | 2025-01-17 | 116.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR251219P00290000 | 2023-05-12 9:30AM EDT | 2025-12-19 | 145.30 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
© 2023 Yahoo. All rights reserved.