MSTR - MicroStrategy Incorporated
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230609C00130000 | 2023-05-10 12:48PM EDT | 130.00 | 193.88 | 169.50 | 172.90 | 0.00 | - | - | 1 | 309.38% |
| MSTR230609C00150000 | 2023-05-09 10:58AM EDT | 150.00 | 148.50 | 149.70 | 153.15 | 0.00 | - | - | 0 | 274.32% |
| MSTR230609C00200000 | 2023-05-22 9:48AM EDT | 200.00 | 89.50 | 100.00 | 103.35 | 0.00 | - | 6 | 4 | 179.35% |
| MSTR230609C00210000 | 2023-05-10 3:58PM EDT | 210.00 | 105.54 | 89.45 | 93.05 | 0.00 | - | 2 | 2 | 152.59% |
| MSTR230609C00220000 | 2023-06-01 2:13PM EDT | 220.00 | 86.70 | 80.10 | 83.60 | 0.00 | - | 1 | 3 | 150.00% |
| MSTR230609C00230000 | 2023-06-02 2:38PM EDT | 230.00 | 70.15 | 70.05 | 73.50 | +4.55 | +6.94% | 1 | 5 | 130.66% |
| MSTR230609C00235000 | 2023-05-17 3:46PM EDT | 235.00 | 57.62 | 65.10 | 68.55 | 0.00 | - | - | 0 | 123.34% |
| MSTR230609C00240000 | 2023-06-02 3:34PM EDT | 240.00 | 61.45 | 60.20 | 63.70 | -5.14 | -7.72% | 1 | 41 | 117.82% |
| MSTR230609C00245000 | 2023-06-02 1:08PM EDT | 245.00 | 55.26 | 55.10 | 58.35 | -2.34 | -4.06% | 1 | 3 | 103.05% |
| MSTR230609C00255000 | 2023-05-30 10:45AM EDT | 255.00 | 45.84 | 45.10 | 48.75 | 0.00 | - | 1 | 3 | 93.80% |
| MSTR230609C00260000 | 2023-06-02 2:45PM EDT | 260.00 | 41.42 | 40.40 | 43.85 | -2.58 | -5.86% | 36 | 23 | 87.01% |
| MSTR230609C00265000 | 2023-06-01 2:13PM EDT | 265.00 | 42.75 | 35.85 | 39.10 | 0.00 | - | 1 | 3 | 54.15% |
| MSTR230609C00270000 | 2023-06-02 2:49PM EDT | 270.00 | 33.14 | 30.80 | 34.70 | +4.14 | +14.28% | 13 | 15 | 53.98% |
| MSTR230609C00272500 | 2023-05-26 1:11PM EDT | 272.50 | 29.30 | 28.95 | 32.40 | +2.30 | +8.52% | 1 | 1 | 57.45% |
| MSTR230609C00275000 | 2023-06-02 2:45PM EDT | 275.00 | 27.95 | 26.85 | 30.15 | -1.75 | -5.89% | 30 | 10 | 57.91% |
| MSTR230609C00277500 | 2023-05-31 3:44PM EDT | 277.50 | 27.49 | 24.80 | 28.10 | 0.00 | - | 4 | 19 | 58.98% |
| MSTR230609C00280000 | 2023-06-02 2:47PM EDT | 280.00 | 24.50 | 22.85 | 26.25 | -4.71 | -16.12% | 31 | 57 | 60.58% |
| MSTR230609C00282500 | 2023-06-02 12:14PM EDT | 282.50 | 19.70 | 21.20 | 23.50 | -4.32 | -17.99% | 6 | 13 | 58.67% |
| MSTR230609C00285000 | 2023-06-02 3:11PM EDT | 285.00 | 19.92 | 19.25 | 22.15 | -3.65 | -15.49% | 25 | 24 | 60.80% |
| MSTR230609C00287500 | 2023-06-02 2:27PM EDT | 287.50 | 17.35 | 17.45 | 20.20 | -4.77 | -21.56% | 9 | 6 | 60.35% |
| MSTR230609C00290000 | 2023-06-02 3:57PM EDT | 290.00 | 17.24 | 16.40 | 18.00 | +0.14 | +0.82% | 98 | 114 | 61.07% |
| MSTR230609C00292500 | 2023-06-02 3:19PM EDT | 292.50 | 15.65 | 14.30 | 16.30 | -1.70 | -9.80% | 22 | 10 | 59.30% |
| MSTR230609C00295000 | 2023-06-02 3:42PM EDT | 295.00 | 13.90 | 13.20 | 15.15 | -2.92 | -17.36% | 44 | 47 | 61.96% |
| MSTR230609C00297500 | 2023-06-02 3:58PM EDT | 297.50 | 13.10 | 11.65 | 13.35 | -4.35 | -24.93% | 18 | 31 | 60.49% |
| MSTR230609C00300000 | 2023-06-02 3:59PM EDT | 300.00 | 11.45 | 10.70 | 11.80 | -0.58 | -4.82% | 328 | 139 | 61.04% |
| MSTR230609C00302500 | 2023-06-02 3:53PM EDT | 302.50 | 10.11 | 9.10 | 10.75 | -0.45 | -4.26% | 56 | 15 | 60.54% |
| MSTR230609C00305000 | 2023-06-02 3:57PM EDT | 305.00 | 9.00 | 8.25 | 9.25 | -0.80 | -8.16% | 108 | 86 | 60.36% |
| MSTR230609C00310000 | 2023-06-02 3:59PM EDT | 310.00 | 7.17 | 6.65 | 7.10 | -0.83 | -10.37% | 121 | 556 | 61.15% |
| MSTR230609C00315000 | 2023-06-02 3:51PM EDT | 315.00 | 5.40 | 5.00 | 5.65 | -0.80 | -12.90% | 126 | 197 | 61.82% |
| MSTR230609C00320000 | 2023-06-02 3:52PM EDT | 320.00 | 4.20 | 4.00 | 4.45 | -0.76 | -15.32% | 178 | 172 | 63.53% |
| MSTR230609C00325000 | 2023-06-02 3:59PM EDT | 325.00 | 3.11 | 2.84 | 3.35 | -1.14 | -26.82% | 114 | 74 | 63.14% |
| MSTR230609C00330000 | 2023-06-02 3:59PM EDT | 330.00 | 2.33 | 2.30 | 2.33 | -0.52 | -18.25% | 160 | 280 | 63.67% |
| MSTR230609C00335000 | 2023-06-02 3:54PM EDT | 335.00 | 1.66 | 1.39 | 2.05 | -1.44 | -46.45% | 37 | 96 | 64.26% |
| MSTR230609C00340000 | 2023-06-02 3:57PM EDT | 340.00 | 1.31 | 1.15 | 1.46 | -0.79 | -37.62% | 282 | 155 | 65.33% |
| MSTR230609C00345000 | 2023-06-01 1:20PM EDT | 345.00 | 1.80 | 0.75 | 1.32 | 0.00 | - | 7 | 83 | 67.14% |
| MSTR230609C00350000 | 2023-06-02 3:59PM EDT | 350.00 | 0.77 | 0.56 | 1.00 | -0.58 | -42.96% | 112 | 143 | 68.04% |
| MSTR230609C00355000 | 2023-06-02 10:41AM EDT | 355.00 | 0.61 | 0.30 | 0.90 | -0.57 | -48.31% | 5 | 10 | 69.24% |
| MSTR230609C00360000 | 2023-06-02 3:45PM EDT | 360.00 | 0.55 | 0.28 | 0.50 | -0.41 | -42.71% | 51 | 14 | 68.31% |
| MSTR230609C00365000 | 2023-06-02 9:47AM EDT | 365.00 | 0.36 | 0.31 | 0.75 | -0.45 | -55.56% | 3 | 37 | 76.71% |
| MSTR230609C00370000 | 2023-06-02 3:54PM EDT | 370.00 | 0.31 | 0.17 | 0.45 | -0.29 | -48.33% | 18 | 106 | 74.02% |
| MSTR230609C00375000 | 2023-06-02 2:32PM EDT | 375.00 | 0.20 | 0.05 | 0.65 | -0.40 | -66.67% | 1 | 32 | 79.59% |
| MSTR230609C00380000 | 2023-06-02 3:59PM EDT | 380.00 | 0.27 | 0.01 | 0.48 | -0.06 | -18.18% | 8 | 48 | 79.10% |
| MSTR230609C00385000 | 2023-05-10 9:59AM EDT | 385.00 | 6.15 | 0.00 | 0.70 | 0.00 | - | - | 2 | 87.50% |
| MSTR230609C00390000 | 2023-05-31 2:50PM EDT | 390.00 | 0.39 | 0.01 | 0.66 | 0.00 | - | 12 | 41 | 90.72% |
| MSTR230609C00395000 | 2023-05-31 12:31PM EDT | 395.00 | 0.37 | 0.00 | 0.42 | 0.00 | - | 6 | 14 | 88.28% |
| MSTR230609C00400000 | 2023-06-02 12:58PM EDT | 400.00 | 0.13 | 0.06 | 0.35 | -0.27 | -67.50% | 55 | 57 | 91.41% |
| MSTR230609C00410000 | 2023-05-30 2:06PM EDT | 410.00 | 0.09 | 0.00 | 0.55 | 0.00 | - | 54 | 51 | 102.25% |
| MSTR230609C00420000 | 2023-06-02 10:50AM EDT | 420.00 | 0.10 | 0.00 | 0.39 | +0.09 | +900.00% | 2 | 27 | 104.00% |
| MSTR230609C00430000 | 2023-05-30 12:47PM EDT | 430.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 19 | 108.79% |
| MSTR230609C00440000 | 2023-05-30 12:46PM EDT | 440.00 | 0.14 | 0.00 | 0.34 | 0.00 | - | 1 | 13 | 114.45% |
| MSTR230609C00450000 | 2023-06-01 2:02PM EDT | 450.00 | 0.23 | 0.00 | 0.33 | 0.00 | - | 1 | 3 | 119.73% |
| MSTR230609C00460000 | 2023-05-30 3:31PM EDT | 460.00 | 0.07 | 0.00 | 0.33 | 0.00 | - | 3 | 6 | 125.39% |
| MSTR230609C00480000 | 2023-06-02 3:58PM EDT | 480.00 | 0.05 | 0.00 | 0.05 | -0.55 | -91.67% | 3 | 0 | 112.50% |
| MSTR230609C00490000 | 2023-05-19 12:15PM EDT | 490.00 | 0.21 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 114.84% |
| MSTR230609C00500000 | 2023-06-02 12:44PM EDT | 500.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 25 | 34 | 123.44% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230609P00010000 | 2023-05-17 3:33PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6 | 725.00% |
| MSTR230609P00100000 | 2023-05-31 12:13PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 202 | 267.19% |
| MSTR230609P00110000 | 2023-05-31 3:44PM EDT | 110.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 100 | 101 | 292.97% |
| MSTR230609P00120000 | 2023-05-30 2:40PM EDT | 120.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 24 | 134 | 234.38% |
| MSTR230609P00140000 | 2023-06-01 10:14AM EDT | 140.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 100 | 161 | 215.23% |
| MSTR230609P00150000 | 2023-05-25 3:36PM EDT | 150.00 | 0.11 | 0.00 | 0.12 | 0.00 | - | 100 | 112 | 187.89% |
| MSTR230609P00170000 | 2023-06-02 10:05AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 101 | 107 | 143.75% |
| MSTR230609P00180000 | 2023-05-31 1:20PM EDT | 180.00 | 0.18 | 0.00 | 0.42 | 0.00 | - | 50 | 58 | 164.65% |
| MSTR230609P00185000 | 2023-05-25 12:09PM EDT | 185.00 | 0.30 | 0.00 | 0.42 | 0.00 | - | - | 18 | 156.64% |
| MSTR230609P00190000 | 2023-06-01 1:05PM EDT | 190.00 | 0.04 | 0.02 | 0.09 | 0.00 | - | 38 | 301 | 127.34% |
| MSTR230609P00195000 | 2023-06-01 2:44PM EDT | 195.00 | 0.09 | 0.00 | 0.42 | 0.00 | - | 1 | 2 | 141.60% |
| MSTR230609P00200000 | 2023-05-31 3:54PM EDT | 200.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 19 | 44 | 123.44% |
| MSTR230609P00205000 | 2023-06-01 12:22PM EDT | 205.00 | 0.09 | 0.01 | 0.08 | 0.00 | - | 1 | 10 | 105.47% |
| MSTR230609P00210000 | 2023-06-02 3:31PM EDT | 210.00 | 0.04 | 0.05 | 0.24 | -0.03 | -42.86% | 5 | 68 | 114.06% |
| MSTR230609P00215000 | 2023-05-31 2:08PM EDT | 215.00 | 0.13 | 0.03 | 0.25 | 0.00 | - | 2 | 12 | 107.03% |
| MSTR230609P00220000 | 2023-06-02 12:06PM EDT | 220.00 | 0.04 | 0.05 | 0.10 | -0.06 | -60.00% | 2 | 37 | 92.97% |
| MSTR230609P00225000 | 2023-06-01 9:36AM EDT | 225.00 | 0.50 | 0.00 | 0.28 | 0.00 | - | 1 | 30 | 94.14% |
| MSTR230609P00230000 | 2023-06-02 1:45PM EDT | 230.00 | 0.10 | 0.05 | 0.17 | -0.01 | -9.09% | 7 | 510 | 85.16% |
| MSTR230609P00235000 | 2023-06-02 2:50PM EDT | 235.00 | 0.12 | 0.10 | 0.32 | -0.05 | -29.41% | 2 | 52 | 86.62% |
| MSTR230609P00240000 | 2023-06-02 2:25PM EDT | 240.00 | 0.17 | 0.05 | 0.20 | -0.10 | -37.04% | 108 | 47 | 74.61% |
| MSTR230609P00245000 | 2023-06-02 2:48PM EDT | 245.00 | 0.20 | 0.08 | 0.45 | -0.64 | -76.19% | 4 | 29 | 76.76% |
| MSTR230609P00250000 | 2023-06-02 3:22PM EDT | 250.00 | 0.35 | 0.27 | 0.35 | -0.12 | -25.53% | 515 | 103 | 72.27% |
| MSTR230609P00252500 | 2023-06-02 11:06AM EDT | 252.50 | 0.60 | 0.30 | 0.69 | -0.10 | -14.29% | 1 | 14 | 75.15% |
| MSTR230609P00255000 | 2023-06-02 2:27PM EDT | 255.00 | 0.39 | 0.34 | 0.65 | -0.52 | -57.14% | 75 | 121 | 71.73% |
| MSTR230609P00257500 | 2023-06-02 3:36PM EDT | 257.50 | 0.64 | 0.43 | 0.63 | -0.09 | -12.33% | 7 | 13 | 69.24% |
| MSTR230609P00260000 | 2023-06-02 1:38PM EDT | 260.00 | 0.73 | 0.47 | 0.81 | -0.12 | -14.12% | 37 | 569 | 68.46% |
| MSTR230609P00262500 | 2023-06-02 3:59PM EDT | 262.50 | 0.62 | 0.64 | 1.01 | -0.20 | -24.39% | 80 | 478 | 68.70% |
| MSTR230609P00265000 | 2023-06-02 3:55PM EDT | 265.00 | 0.79 | 0.65 | 1.04 | -0.59 | -42.75% | 94 | 599 | 65.41% |
| MSTR230609P00267500 | 2023-06-02 2:53PM EDT | 267.50 | 1.05 | 0.84 | 1.24 | -0.31 | -22.79% | 26 | 214 | 64.99% |
| MSTR230609P00270000 | 2023-06-02 3:59PM EDT | 270.00 | 1.23 | 1.08 | 1.61 | -0.57 | -31.67% | 192 | 290 | 65.58% |
| MSTR230609P00272500 | 2023-06-02 3:51PM EDT | 272.50 | 1.60 | 1.27 | 1.96 | -0.70 | -30.43% | 86 | 40 | 65.01% |
| MSTR230609P00275000 | 2023-06-02 3:53PM EDT | 275.00 | 1.80 | 1.60 | 2.29 | -0.10 | -5.26% | 63 | 61 | 64.61% |
| MSTR230609P00277500 | 2023-06-02 1:32PM EDT | 277.50 | 2.64 | 1.99 | 2.57 | -1.06 | -28.65% | 6 | 12 | 63.73% |
| MSTR230609P00280000 | 2023-06-02 3:21PM EDT | 280.00 | 2.89 | 2.43 | 2.86 | -0.91 | -23.95% | 58 | 430 | 62.67% |
| MSTR230609P00282500 | 2023-06-02 3:54PM EDT | 282.50 | 3.20 | 2.90 | 3.70 | -0.10 | -3.03% | 51 | 35 | 63.60% |
| MSTR230609P00285000 | 2023-06-02 3:58PM EDT | 285.00 | 3.60 | 3.55 | 4.25 | -1.55 | -30.10% | 82 | 85 | 63.38% |
| MSTR230609P00287500 | 2023-06-02 3:36PM EDT | 287.50 | 4.50 | 4.20 | 5.00 | -3.50 | -43.75% | 23 | 12 | 63.31% |
| MSTR230609P00290000 | 2023-06-02 3:58PM EDT | 290.00 | 5.10 | 4.95 | 5.50 | -0.23 | -4.32% | 85 | 136 | 62.13% |
| MSTR230609P00292500 | 2023-06-02 3:31PM EDT | 292.50 | 6.85 | 5.70 | 6.80 | -1.16 | -14.48% | 29 | 9 | 63.10% |
| MSTR230609P00295000 | 2023-06-02 3:58PM EDT | 295.00 | 7.00 | 6.70 | 7.80 | -1.77 | -20.18% | 138 | 50 | 63.26% |
| MSTR230609P00297500 | 2023-06-02 3:59PM EDT | 297.50 | 8.70 | 8.00 | 8.70 | +0.58 | +7.14% | 483 | 15 | 63.43% |
| MSTR230609P00300000 | 2023-06-02 3:58PM EDT | 300.00 | 9.08 | 8.80 | 10.10 | -2.22 | -19.65% | 263 | 113 | 63.04% |
| MSTR230609P00305000 | 2023-06-02 3:59PM EDT | 305.00 | 11.75 | 11.05 | 13.15 | -2.10 | -15.16% | 193 | 28 | 63.24% |
| MSTR230609P00307500 | 2023-06-02 1:55PM EDT | 307.50 | 15.13 | 12.45 | 14.45 | +1.83 | +13.76% | 5 | 9 | 62.66% |
| MSTR230609P00310000 | 2023-06-02 3:50PM EDT | 310.00 | 15.50 | 14.30 | 15.90 | -1.51 | -8.88% | 28 | 25 | 63.35% |
| MSTR230609P00312500 | 2023-06-02 12:56PM EDT | 312.50 | 18.55 | 15.90 | 17.40 | +2.60 | +16.30% | 3 | 2 | 62.89% |
| MSTR230609P00315000 | 2023-06-02 3:44PM EDT | 315.00 | 19.00 | 17.85 | 19.00 | -2.10 | -9.95% | 37 | 38 | 63.33% |
| MSTR230609P00320000 | 2023-06-02 3:42PM EDT | 320.00 | 21.94 | 21.10 | 23.85 | +1.99 | +9.97% | 26 | 18 | 66.25% |
| MSTR230609P00325000 | 2023-06-02 2:19PM EDT | 325.00 | 28.50 | 24.75 | 27.60 | +4.06 | +16.61% | 3 | 18 | 64.84% |
| MSTR230609P00330000 | 2023-06-02 1:01PM EDT | 330.00 | 32.94 | 28.45 | 31.85 | +5.44 | +19.78% | 26 | 38 | 63.34% |
| MSTR230609P00335000 | 2023-05-31 2:23PM EDT | 335.00 | 39.85 | 33.10 | 36.70 | 0.00 | - | 9 | 13 | 67.60% |
| MSTR230609P00340000 | 2023-06-01 2:57PM EDT | 340.00 | 36.17 | 38.15 | 40.25 | 0.00 | - | 4 | 10 | 65.67% |
| MSTR230609P00345000 | 2023-06-01 2:17PM EDT | 345.00 | 39.75 | 41.65 | 45.35 | 0.00 | - | 1 | 4 | 60.06% |
| MSTR230609P00350000 | 2023-06-02 3:45PM EDT | 350.00 | 49.43 | 46.70 | 49.85 | +5.18 | +11.71% | 1 | 7 | 59.72% |
| MSTR230609P00400000 | 2023-05-31 3:15PM EDT | 400.00 | 101.80 | 95.85 | 99.50 | 0.00 | - | 1 | 2 | 130.57% |
© 2023 Yahoo. All rights reserved.