MSTR - MicroStrategy Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:320.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230609C00320000 | 2023-06-07 3:49PM EDT | 2023-06-09 | 0.55 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 25.00% |
| MSTR230616C00320000 | 2023-06-07 3:39PM EDT | 2023-06-16 | 3.49 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| MSTR230623C00320000 | 2023-06-07 3:08PM EDT | 2023-06-23 | 6.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| MSTR230630C00320000 | 2023-06-07 3:55PM EDT | 2023-06-30 | 8.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSTR230707C00320000 | 2023-06-07 12:12PM EDT | 2023-07-07 | 11.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| MSTR230714C00320000 | 2023-06-06 9:56AM EDT | 2023-07-14 | 11.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR230721C00320000 | 2023-06-07 2:19PM EDT | 2023-07-21 | 16.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| MSTR230818C00320000 | 2023-06-06 2:24PM EDT | 2023-08-18 | 32.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSTR231020C00320000 | 2023-06-06 3:59PM EDT | 2023-10-20 | 43.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSTR231215C00320000 | 2023-05-24 10:40AM EDT | 2023-12-15 | 46.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR240119C00320000 | 2023-06-06 3:51PM EDT | 2024-01-19 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR240621C00320000 | 2023-05-17 2:47PM EDT | 2024-06-21 | 71.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSTR250117C00320000 | 2023-05-22 3:50PM EDT | 2025-01-17 | 93.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSTR251219C00320000 | 2023-06-05 3:37PM EDT | 2025-12-19 | 111.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230609P00320000 | 2023-06-07 2:03PM EDT | 2023-06-09 | 28.69 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSTR230616P00320000 | 2023-06-07 12:36PM EDT | 2023-06-16 | 33.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSTR230623P00320000 | 2023-06-02 1:55PM EDT | 2023-06-23 | 30.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR230630P00320000 | 2023-06-01 3:08PM EDT | 2023-06-30 | 30.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSTR230721P00320000 | 2023-06-07 2:43PM EDT | 2023-07-21 | 43.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSTR230818P00320000 | 2023-06-06 3:08PM EDT | 2023-08-18 | 49.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231020P00320000 | 2023-06-05 12:01PM EDT | 2023-10-20 | 74.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSTR231215P00320000 | 2023-06-06 12:14PM EDT | 2023-12-15 | 76.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240119P00320000 | 2023-06-05 2:34PM EDT | 2024-01-19 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240621P00320000 | 2023-05-02 2:31PM EDT | 2024-06-21 | 105.85 | 99.10 | 102.90 | 0.00 | - | 2 | 1 | 70.42% |
| MSTR250117P00320000 | 2023-03-24 3:24PM EDT | 2025-01-17 | 165.39 | 139.00 | 147.45 | 0.00 | - | 4 | 8 | 87.03% |
| MSTR251219P00320000 | 2023-05-05 3:09PM EDT | 2025-12-19 | 163.20 | 146.00 | 154.00 | 0.00 | - | 1 | 2 | 73.61% |
© 2023 Yahoo. All rights reserved.