MSTR - MicroStrategy Incorporated

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:300.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR230602C003000002023-05-26 3:56PM EDT2023-06-024.003.854.10-0.32-7.41%30975864.53%
MSTR230609C003000002023-05-26 3:38PM EDT2023-06-099.047.8510.05+0.79+9.58%487969.32%
MSTR230616C003000002023-05-26 1:24PM EDT2023-06-1615.2512.1013.30+3.34+28.04%2380370.51%
MSTR230623C003000002023-05-25 11:41AM EDT2023-06-2312.2914.4516.800.00-42170.33%
MSTR230630C003000002023-05-26 3:26PM EDT2023-06-3018.0016.1519.45+2.50+16.13%31069.01%
MSTR230721C003000002023-05-26 2:22PM EDT2023-07-2126.0023.1526.35+2.95+12.80%1535970.07%
MSTR230818C003000002023-05-25 12:35PM EDT2023-08-1838.0031.7535.40+10.20+36.69%25473.32%
MSTR231020C003000002023-05-26 12:32PM EDT2023-10-2045.5543.1048.70+3.75+8.97%412872.46%
MSTR231215C003000002023-05-26 10:03AM EDT2023-12-1556.0054.1559.10+4.00+7.69%128974.43%
MSTR240119C003000002023-05-26 12:27PM EDT2024-01-1963.0058.7563.00+9.65+18.09%296073.44%
MSTR240621C003000002023-05-18 3:22PM EDT2024-06-2182.0074.7082.500.00-51172.76%
MSTR250117C003000002023-05-23 9:55AM EDT2025-01-17101.0092.20100.000.00-134171.46%
MSTR251219C003000002023-05-26 10:09AM EDT2025-12-19120.71110.50119.00+14.71+13.88%173668.57%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR230602P003000002023-05-26 3:43PM EDT2023-06-0218.4617.5019.65-9.94-35.00%1076862.09%
MSTR230609P003000002023-05-26 9:56AM EDT2023-06-0925.3022.1524.35+7.90+45.40%12866.38%
MSTR230616P003000002023-05-26 3:35PM EDT2023-06-1626.2926.3528.20-4.71-15.19%318569.27%
MSTR230623P003000002023-05-25 3:13PM EDT2023-06-2334.0029.0531.200.00-3469.02%
MSTR230630P003000002023-05-26 1:29PM EDT2023-06-3028.9231.0034.05-4.03-12.23%1168.51%
MSTR230721P003000002023-05-26 3:04PM EDT2023-07-2137.3037.6040.25-6.49-14.82%610568.44%
MSTR230818P003000002023-05-26 1:44PM EDT2023-08-1845.5746.1549.65-7.03-13.37%52172.27%
MSTR231020P003000002023-05-25 11:02AM EDT2023-10-2063.8658.5561.600.00-19771.47%
MSTR231215P003000002023-05-18 3:40PM EDT2023-12-1573.5169.4072.650.00-47373.85%
MSTR240119P003000002023-05-22 11:43AM EDT2024-01-1974.6774.0077.550.00-254173.46%
MSTR240621P003000002023-05-26 3:27PM EDT2024-06-2194.4792.7097.80-5.53-5.53%1674.35%
MSTR250117P003000002023-05-17 1:42PM EDT2025-01-17124.40114.50122.700.00-14477.19%
MSTR251219P003000002023-05-08 1:45PM EDT2025-12-19147.00142.00149.000.00-12378.72%