MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Strike:1020.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01020000 | 2024-06-07 9:52AM EDT | 2024-06-21 | 695.00 | 422.25 | 439.20 | 0.00 | - | 1 | 15 | 0.00% |
| MSTR240628C01020000 | 2024-06-14 11:17AM EDT | 2024-06-28 | 511.41 | 423.75 | 439.65 | 0.00 | - | 2 | 1 | 0.00% |
| MSTR240705C01020000 | 2024-06-14 11:30AM EDT | 2024-07-05 | 516.50 | 431.60 | 442.05 | 0.00 | - | 3 | 3 | 0.00% |
| MSTR240719C01020000 | 2024-05-16 11:00AM EDT | 2024-07-19 | 512.14 | 489.55 | 505.80 | 0.00 | - | 1 | 17 | 132.62% |
| MSTR240816C01020000 | 2024-02-29 4:05PM EDT | 2024-08-16 | 272.55 | 844.50 | 860.05 | 0.00 | - | 26 | 27 | 320.21% |
| MSTR241018C01020000 | 2024-03-01 1:41PM EDT | 2024-10-18 | 332.05 | 898.75 | 909.90 | 0.00 | - | 2 | 2 | 248.60% |
| MSTR241115C01020000 | 2024-03-06 10:40AM EDT | 2024-11-15 | 488.85 | 838.00 | 855.50 | 0.00 | - | 1 | 1 | 200.59% |
| MSTR250117C01020000 | 2024-05-06 11:33AM EDT | 2025-01-17 | 572.05 | 850.75 | 868.00 | 0.00 | - | 2 | 14 | 173.00% |
| MSTR251219C01020000 | 2024-02-27 10:34AM EDT | 2025-12-19 | 342.70 | 1,086.00 | 1,106.00 | 0.00 | - | 1 | 1 | 165.72% |
| MSTR260116C01020000 | 2024-02-29 12:31PM EDT | 2026-01-16 | 443.68 | 1,094.00 | 1,114.00 | 0.00 | - | 1 | 4 | 163.90% |
| MSTR260618C01020000 | 2024-05-01 1:52PM EDT | 2026-06-18 | 573.50 | 932.00 | 952.00 | 0.00 | - | 1 | 1 | 109.75% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01020000 | 2024-06-17 10:14AM EDT | 2024-06-21 | 0.40 | 0.05 | 0.67 | -0.40 | -50.00% | 1 | 141 | 125.15% |
| MSTR240628P01020000 | 2024-06-14 10:37AM EDT | 2024-06-28 | 2.09 | 0.55 | 5.55 | 0.00 | - | 6 | 26 | 109.19% |
| MSTR240705P01020000 | 2024-06-14 3:44PM EDT | 2024-07-05 | 5.30 | 3.10 | 9.10 | 0.00 | - | 1 | 16 | 99.00% |
| MSTR240712P01020000 | 2024-06-14 1:54PM EDT | 2024-07-12 | 11.25 | 10.30 | 13.85 | 0.00 | - | 4 | 9 | 98.78% |
| MSTR240719P01020000 | 2024-06-13 1:04PM EDT | 2024-07-19 | 21.10 | 19.35 | 20.90 | +4.95 | +30.65% | 2 | 48 | 100.48% |
| MSTR240726P01020000 | 2024-06-10 3:37PM EDT | 2024-07-26 | 17.53 | 23.55 | 31.00 | 0.00 | - | - | 6 | 100.00% |
| MSTR240816P01020000 | 2024-06-13 10:42AM EDT | 2024-08-16 | 46.00 | 51.10 | 56.90 | 0.00 | - | 2 | 9 | 102.96% |
| MSTR240920P01020000 | 2024-06-12 11:11AM EDT | 2024-09-20 | 60.90 | 85.15 | 91.00 | 0.00 | - | 2 | 2 | 101.07% |
| MSTR241018P01020000 | 2024-06-12 11:14AM EDT | 2024-10-18 | 84.00 | 110.80 | 117.80 | 0.00 | - | 2 | 17 | 100.85% |
| MSTR241115P01020000 | 2024-04-23 11:49AM EDT | 2024-11-15 | 233.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| MSTR250117P01020000 | 2024-04-30 3:53PM EDT | 2025-01-17 | 315.12 | 175.05 | 189.00 | 0.00 | - | 2 | 2 | 98.81% |
| MSTR250221P01020000 | 2024-05-09 3:27PM EDT | 2025-02-21 | 265.00 | 181.65 | 194.00 | 0.00 | - | 1 | 1 | 93.36% |
| MSTR251219P01020000 | 2024-05-16 11:20AM EDT | 2025-12-19 | 332.00 | 306.05 | 324.00 | 0.00 | - | 1 | 0 | 88.49% |
| MSTR260116P01020000 | 2024-03-19 11:13AM EDT | 2026-01-16 | 424.00 | 394.00 | 412.00 | 0.00 | - | 85 | 87 | 104.27% |
| MSTR260618P01020000 | 2024-03-25 2:40PM EDT | 2026-06-18 | 384.50 | 406.00 | 426.00 | 0.00 | - | 10 | 10 | 95.18% |
© 2024 Yahoo. All rights reserved.