MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1040.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01040000 | 2024-05-17 3:32PM EDT | 2024-06-21 | 536.29 | 449.25 | 466.00 | 0.00 | - | 1 | 11 | 157.25% |
| MSTR240628C01040000 | 2024-06-06 3:00PM EDT | 2024-06-28 | 664.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MSTR240705C01040000 | 2024-06-07 11:54AM EDT | 2024-07-05 | 664.26 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR240719C01040000 | 2024-06-04 12:32PM EDT | 2024-07-19 | 657.75 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| MSTR240816C01040000 | 2024-03-04 1:37PM EDT | 2024-08-16 | 507.46 | 738.15 | 753.80 | 0.00 | - | 6 | 7 | 247.00% |
| MSTR240920C01040000 | 2024-06-11 9:31AM EDT | 2024-09-20 | 585.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| MSTR241018C01040000 | 2024-05-06 11:25AM EDT | 2024-10-18 | 495.88 | 762.65 | 777.10 | 0.00 | - | 2 | 27 | 183.26% |
| MSTR241115C01040000 | 2024-03-06 10:40AM EDT | 2024-11-15 | 482.85 | 826.00 | 845.25 | 0.00 | - | 1 | 2 | 190.93% |
| MSTR250117C01040000 | 2024-06-11 1:29PM EDT | 2025-01-17 | 696.24 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| MSTR250221C01040000 | 2024-05-10 12:57PM EDT | 2025-02-21 | 490.23 | 779.90 | 797.25 | 0.00 | - | 1 | 3 | 134.63% |
| MSTR251219C01040000 | 2024-03-04 1:49PM EDT | 2025-12-19 | 686.30 | 966.00 | 986.00 | 0.00 | - | 1 | 1 | 130.85% |
| MSTR260116C01040000 | 2024-05-01 12:37PM EDT | 2026-01-16 | 507.90 | 876.00 | 896.00 | 0.00 | - | 1 | 2 | 108.14% |
| MSTR260618C01040000 | 2024-05-06 9:38AM EDT | 2026-06-18 | 748.00 | 1,072.00 | 1,092.00 | 0.00 | - | 2 | 2 | 136.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01040000 | 2024-06-14 12:35PM EDT | 2024-06-21 | 0.95 | 0.00 | 0.00 | 0.00 | - | 8 | 74 | 50.00% |
| MSTR240628P01040000 | 2024-06-14 10:52AM EDT | 2024-06-28 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 50.00% |
| MSTR240705P01040000 | 2024-06-12 3:26PM EDT | 2024-07-05 | 3.08 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 25.00% |
| MSTR240712P01040000 | 2024-06-14 9:30AM EDT | 2024-07-12 | 12.29 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| MSTR240719P01040000 | 2024-06-14 10:12AM EDT | 2024-07-19 | 19.15 | 0.00 | 0.00 | 0.00 | - | 20 | 33 | 25.00% |
| MSTR240726P01040000 | 2024-06-12 11:26AM EDT | 2024-07-26 | 16.97 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| MSTR240816P01040000 | 2024-06-14 10:29AM EDT | 2024-08-16 | 53.45 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| MSTR240920P01040000 | 2024-06-13 3:56PM EDT | 2024-09-20 | 96.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| MSTR241018P01040000 | 2024-06-13 1:43PM EDT | 2024-10-18 | 113.00 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| MSTR241115P01040000 | 2024-05-20 12:54PM EDT | 2024-11-15 | 148.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| MSTR250117P01040000 | 2024-04-01 9:54AM EDT | 2025-01-17 | 269.45 | 336.10 | 348.85 | 0.00 | - | 2 | 1 | 148.25% |
| MSTR250221P01040000 | 2024-05-28 2:24PM EDT | 2025-02-21 | 200.00 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 6.25% |
| MSTR251219P01040000 | 2024-05-20 12:59PM EDT | 2025-12-19 | 330.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| MSTR260618P01040000 | 2024-03-25 2:56PM EDT | 2026-06-18 | 394.70 | 420.00 | 437.95 | 0.00 | - | 5 | 5 | 95.94% |
© 2024 Yahoo. All rights reserved.