MSTR - MicroStrategy Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:310.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230609C00310000 | 2023-06-08 3:56PM EDT | 2023-06-09 | 0.39 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 25.00% |
| MSTR230616C00310000 | 2023-06-08 3:58PM EDT | 2023-06-16 | 5.17 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 12.50% |
| MSTR230623C00310000 | 2023-06-08 3:44PM EDT | 2023-06-23 | 8.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MSTR230630C00310000 | 2023-06-06 3:50PM EDT | 2023-06-30 | 16.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSTR230721C00310000 | 2023-06-08 3:18PM EDT | 2023-07-21 | 18.73 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MSTR230818C00310000 | 2023-06-08 3:08PM EDT | 2023-08-18 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSTR231020C00310000 | 2023-06-08 12:57PM EDT | 2023-10-20 | 41.00 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| MSTR231215C00310000 | 2023-06-07 9:38AM EDT | 2023-12-15 | 57.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSTR240119C00310000 | 2023-06-08 11:07AM EDT | 2024-01-19 | 59.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSTR240621C00310000 | 2023-05-31 3:26PM EDT | 2024-06-21 | 85.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MSTR250117C00310000 | 2023-04-28 11:39AM EDT | 2025-01-17 | 107.00 | 88.00 | 97.00 | 0.00 | - | 2 | 46 | 68.98% |
| MSTR251219C00310000 | 2023-06-05 1:30PM EDT | 2025-12-19 | 111.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230609P00310000 | 2023-06-08 3:53PM EDT | 2023-06-09 | 18.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR230616P00310000 | 2023-06-08 1:16PM EDT | 2023-06-16 | 24.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR230623P00310000 | 2023-05-31 10:36AM EDT | 2023-06-23 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR230630P00310000 | 2023-06-05 10:10AM EDT | 2023-06-30 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR230707P00310000 | 2023-05-30 10:49AM EDT | 2023-07-07 | 31.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR230721P00310000 | 2023-06-08 12:25PM EDT | 2023-07-21 | 35.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR230818P00310000 | 2023-06-08 11:59AM EDT | 2023-08-18 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231020P00310000 | 2023-06-08 3:58PM EDT | 2023-10-20 | 58.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR231215P00310000 | 2023-05-31 12:07PM EDT | 2023-12-15 | 72.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240119P00310000 | 2023-06-06 12:15PM EDT | 2024-01-19 | 75.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR250117P00310000 | 2022-12-28 11:33AM EDT | 2025-01-17 | 222.07 | 176.55 | 184.00 | 0.00 | - | 1 | 2 | 123.72% |
| MSTR251219P00310000 | 2023-05-30 10:26AM EDT | 2025-12-19 | 143.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.