MSTR - MicroStrategy Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:300.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230602C00300000 | 2023-05-26 3:56PM EDT | 2023-06-02 | 4.00 | 3.85 | 4.10 | -0.32 | -7.41% | 309 | 758 | 64.53% |
| MSTR230609C00300000 | 2023-05-26 3:38PM EDT | 2023-06-09 | 9.04 | 7.85 | 10.05 | +0.79 | +9.58% | 48 | 79 | 69.32% |
| MSTR230616C00300000 | 2023-05-26 1:24PM EDT | 2023-06-16 | 15.25 | 12.10 | 13.30 | +3.34 | +28.04% | 23 | 803 | 70.51% |
| MSTR230623C00300000 | 2023-05-25 11:41AM EDT | 2023-06-23 | 12.29 | 14.45 | 16.80 | 0.00 | - | 4 | 21 | 70.33% |
| MSTR230630C00300000 | 2023-05-26 3:26PM EDT | 2023-06-30 | 18.00 | 16.15 | 19.45 | +2.50 | +16.13% | 3 | 10 | 69.01% |
| MSTR230721C00300000 | 2023-05-26 2:22PM EDT | 2023-07-21 | 26.00 | 23.15 | 26.35 | +2.95 | +12.80% | 15 | 359 | 70.07% |
| MSTR230818C00300000 | 2023-05-25 12:35PM EDT | 2023-08-18 | 38.00 | 31.75 | 35.40 | +10.20 | +36.69% | 2 | 54 | 73.32% |
| MSTR231020C00300000 | 2023-05-26 12:32PM EDT | 2023-10-20 | 45.55 | 43.10 | 48.70 | +3.75 | +8.97% | 4 | 128 | 72.46% |
| MSTR231215C00300000 | 2023-05-26 10:03AM EDT | 2023-12-15 | 56.00 | 54.15 | 59.10 | +4.00 | +7.69% | 1 | 289 | 74.43% |
| MSTR240119C00300000 | 2023-05-26 12:27PM EDT | 2024-01-19 | 63.00 | 58.75 | 63.00 | +9.65 | +18.09% | 2 | 960 | 73.44% |
| MSTR240621C00300000 | 2023-05-18 3:22PM EDT | 2024-06-21 | 82.00 | 74.70 | 82.50 | 0.00 | - | 5 | 11 | 72.76% |
| MSTR250117C00300000 | 2023-05-23 9:55AM EDT | 2025-01-17 | 101.00 | 92.20 | 100.00 | 0.00 | - | 1 | 341 | 71.46% |
| MSTR251219C00300000 | 2023-05-26 10:09AM EDT | 2025-12-19 | 120.71 | 110.50 | 119.00 | +14.71 | +13.88% | 1 | 736 | 68.57% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230602P00300000 | 2023-05-26 3:43PM EDT | 2023-06-02 | 18.46 | 17.50 | 19.65 | -9.94 | -35.00% | 107 | 68 | 62.09% |
| MSTR230609P00300000 | 2023-05-26 9:56AM EDT | 2023-06-09 | 25.30 | 22.15 | 24.35 | +7.90 | +45.40% | 1 | 28 | 66.38% |
| MSTR230616P00300000 | 2023-05-26 3:35PM EDT | 2023-06-16 | 26.29 | 26.35 | 28.20 | -4.71 | -15.19% | 3 | 185 | 69.27% |
| MSTR230623P00300000 | 2023-05-25 3:13PM EDT | 2023-06-23 | 34.00 | 29.05 | 31.20 | 0.00 | - | 3 | 4 | 69.02% |
| MSTR230630P00300000 | 2023-05-26 1:29PM EDT | 2023-06-30 | 28.92 | 31.00 | 34.05 | -4.03 | -12.23% | 1 | 1 | 68.51% |
| MSTR230721P00300000 | 2023-05-26 3:04PM EDT | 2023-07-21 | 37.30 | 37.60 | 40.25 | -6.49 | -14.82% | 6 | 105 | 68.44% |
| MSTR230818P00300000 | 2023-05-26 1:44PM EDT | 2023-08-18 | 45.57 | 46.15 | 49.65 | -7.03 | -13.37% | 5 | 21 | 72.27% |
| MSTR231020P00300000 | 2023-05-25 11:02AM EDT | 2023-10-20 | 63.86 | 58.55 | 61.60 | 0.00 | - | 1 | 97 | 71.47% |
| MSTR231215P00300000 | 2023-05-18 3:40PM EDT | 2023-12-15 | 73.51 | 69.40 | 72.65 | 0.00 | - | 4 | 73 | 73.85% |
| MSTR240119P00300000 | 2023-05-22 11:43AM EDT | 2024-01-19 | 74.67 | 74.00 | 77.55 | 0.00 | - | 2 | 541 | 73.46% |
| MSTR240621P00300000 | 2023-05-26 3:27PM EDT | 2024-06-21 | 94.47 | 92.70 | 97.80 | -5.53 | -5.53% | 1 | 6 | 74.35% |
| MSTR250117P00300000 | 2023-05-17 1:42PM EDT | 2025-01-17 | 124.40 | 114.50 | 122.70 | 0.00 | - | 1 | 44 | 77.19% |
| MSTR251219P00300000 | 2023-05-08 1:45PM EDT | 2025-12-19 | 147.00 | 142.00 | 149.00 | 0.00 | - | 1 | 23 | 78.72% |
© 2023 Yahoo. All rights reserved.