MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Strike:1000.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01000000 | 2024-06-14 11:54AM EDT | 2024-06-21 | 500.00 | 432.55 | 449.70 | 0.00 | - | 13 | 1,013 | 141.80% |
| MSTR240628C01000000 | 2024-06-14 10:18AM EDT | 2024-06-28 | 510.79 | 436.25 | 450.55 | 0.00 | - | 2 | 72 | 100.87% |
| MSTR240705C01000000 | 2024-06-14 12:02PM EDT | 2024-07-05 | 517.66 | 440.00 | 455.00 | 0.00 | - | 48 | 21 | 100.66% |
| MSTR240712C01000000 | 2024-06-10 9:37AM EDT | 2024-07-12 | 599.85 | 447.50 | 464.00 | 0.00 | - | 2 | 1 | 88.14% |
| MSTR240719C01000000 | 2024-06-14 1:41PM EDT | 2024-07-19 | 510.90 | 457.35 | 467.95 | 0.00 | - | 6 | 429 | 92.02% |
| MSTR240816C01000000 | 2024-06-13 11:58AM EDT | 2024-08-16 | 562.21 | 487.00 | 506.00 | 0.00 | - | 3 | 48 | 99.60% |
| MSTR240920C01000000 | 2024-06-13 10:57AM EDT | 2024-09-20 | 600.95 | 528.05 | 544.00 | 0.00 | - | 2 | 3 | 102.14% |
| MSTR241018C01000000 | 2024-06-13 11:14AM EDT | 2024-10-18 | 630.95 | 559.40 | 574.00 | 0.00 | - | 1 | 29 | 104.03% |
| MSTR241115C01000000 | 2024-06-12 9:40AM EDT | 2024-11-15 | 762.15 | 587.50 | 603.95 | 0.00 | - | 1 | 76 | 105.61% |
| MSTR250117C01000000 | 2024-06-13 3:07PM EDT | 2025-01-17 | 686.03 | 638.85 | 652.00 | 0.00 | - | 12 | 802 | 105.17% |
| MSTR250221C01000000 | 2024-06-13 3:07PM EDT | 2025-02-21 | 711.03 | 662.95 | 680.00 | 0.00 | - | 2 | 26 | 105.43% |
| MSTR251219C01000000 | 2024-06-13 2:42PM EDT | 2025-12-19 | 853.23 | 804.00 | 824.00 | 0.00 | - | 6 | 144 | 100.63% |
| MSTR260116C01000000 | 2024-05-29 1:19PM EDT | 2026-01-16 | 992.43 | 814.00 | 832.00 | 0.00 | - | 1 | 677 | 100.06% |
| MSTR260618C01000000 | 2024-06-07 12:11PM EDT | 2026-06-18 | 1,092.70 | 860.00 | 878.00 | 0.00 | - | 3 | 49 | 97.74% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01000000 | 2024-06-17 10:02AM EDT | 2024-06-21 | 0.60 | 0.40 | 0.80 | -0.30 | -33.33% | 12 | 1,040 | 134.86% |
| MSTR240628P01000000 | 2024-06-17 10:05AM EDT | 2024-06-28 | 2.35 | 2.00 | 2.69 | +0.26 | +13.40% | 20 | 150 | 105.87% |
| MSTR240705P01000000 | 2024-06-14 1:38PM EDT | 2024-07-05 | 4.60 | 2.15 | 5.80 | -0.20 | -4.17% | 1 | 53 | 92.29% |
| MSTR240712P01000000 | 2024-06-17 9:34AM EDT | 2024-07-12 | 9.53 | 10.25 | 12.70 | -0.22 | -2.26% | 12 | 15 | 98.93% |
| MSTR240719P01000000 | 2024-06-17 9:44AM EDT | 2024-07-19 | 18.50 | 17.70 | 19.40 | +3.00 | +19.35% | 3 | 277 | 99.59% |
| MSTR240726P01000000 | 2024-06-13 3:09PM EDT | 2024-07-26 | 23.54 | 21.70 | 29.05 | 0.00 | - | 2 | 25 | 99.20% |
| MSTR240802P01000000 | 2024-06-14 3:54PM EDT | 2024-08-02 | 28.81 | 31.10 | 40.80 | 0.00 | - | - | 2 | 102.51% |
| MSTR240816P01000000 | 2024-06-17 10:03AM EDT | 2024-08-16 | 50.70 | 46.15 | 53.70 | +3.75 | +7.99% | 1 | 215 | 101.37% |
| MSTR240920P01000000 | 2024-06-17 9:35AM EDT | 2024-09-20 | 85.00 | 80.55 | 87.00 | +5.00 | +6.25% | 1 | 10 | 100.29% |
| MSTR241018P01000000 | 2024-06-14 2:30PM EDT | 2024-10-18 | 103.44 | 106.75 | 114.95 | 0.00 | - | 1 | 72 | 100.86% |
| MSTR241115P01000000 | 2024-06-13 3:45PM EDT | 2024-11-15 | 132.50 | 129.05 | 142.00 | 0.00 | - | 3 | 71 | 101.09% |
| MSTR250117P01000000 | 2024-06-17 10:03AM EDT | 2025-01-17 | 177.00 | 173.80 | 183.70 | +7.00 | +4.12% | 1 | 239 | 99.34% |
| MSTR250221P01000000 | 2024-06-17 9:34AM EDT | 2025-02-21 | 200.00 | 195.10 | 207.00 | +5.77 | +2.97% | 1 | 19 | 98.90% |
| MSTR251219P01000000 | 2024-06-14 12:30PM EDT | 2025-12-19 | 305.03 | 304.00 | 322.00 | 0.00 | - | 2 | 68 | 89.63% |
| MSTR260116P01000000 | 2024-06-13 3:53PM EDT | 2026-01-16 | 321.20 | 314.00 | 331.95 | 0.00 | - | 4 | 259 | 89.47% |
| MSTR260618P01000000 | 2024-06-14 10:22AM EDT | 2026-06-18 | 345.05 | 348.00 | 366.00 | 0.00 | - | 1 | 26 | 85.82% |
© 2024 Yahoo. All rights reserved.