MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1050.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01050000 | 2024-06-14 2:05PM EDT | 2024-06-21 | 435.00 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| MSTR240628C01050000 | 2024-06-11 3:54PM EDT | 2024-06-28 | 511.95 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
| MSTR240705C01050000 | 2024-06-07 11:53AM EDT | 2024-07-05 | 654.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240719C01050000 | 2024-06-11 11:29AM EDT | 2024-07-19 | 492.55 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| MSTR240726C01050000 | 2024-06-11 3:58PM EDT | 2024-07-26 | 536.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR240816C01050000 | 2024-06-13 9:53AM EDT | 2024-08-16 | 552.35 | 0.00 | 0.00 | 0.00 | - | 3 | 103 | 0.00% |
| MSTR241018C01050000 | 2024-05-06 3:42PM EDT | 2024-10-18 | 454.78 | 754.00 | 770.25 | 0.00 | - | 10 | 5 | 181.79% |
| MSTR241115C01050000 | 2024-06-04 11:38AM EDT | 2024-11-15 | 745.63 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| MSTR250117C01050000 | 2024-05-20 3:51PM EDT | 2025-01-17 | 891.73 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| MSTR250221C01050000 | 2024-06-13 2:26PM EDT | 2025-02-21 | 695.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MSTR251219C01050000 | 2024-04-19 3:04PM EDT | 2025-12-19 | 631.13 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| MSTR260116C01050000 | 2024-06-14 2:30PM EDT | 2026-01-16 | 854.25 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MSTR260618C01050000 | 2024-03-04 12:45PM EDT | 2026-06-18 | 780.00 | 1,012.00 | 1,032.00 | 0.00 | - | 1 | 1 | 123.55% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01050000 | 2024-06-14 3:55PM EDT | 2024-06-21 | 0.85 | 0.00 | 0.00 | 0.00 | - | 31 | 180 | 50.00% |
| MSTR240628P01050000 | 2024-06-13 3:47PM EDT | 2024-06-28 | 3.60 | 0.00 | 0.00 | 0.00 | - | 92 | 54 | 25.00% |
| MSTR240705P01050000 | 2024-06-14 3:29PM EDT | 2024-07-05 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 25.00% |
| MSTR240712P01050000 | 2024-06-14 12:30PM EDT | 2024-07-12 | 15.00 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 25.00% |
| MSTR240719P01050000 | 2024-06-14 12:09PM EDT | 2024-07-19 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 25.00% |
| MSTR240726P01050000 | 2024-06-14 12:29PM EDT | 2024-07-26 | 30.53 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| MSTR240816P01050000 | 2024-06-13 3:37PM EDT | 2024-08-16 | 62.00 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 12.50% |
| MSTR241018P01050000 | 2024-06-14 9:47AM EDT | 2024-10-18 | 118.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| MSTR241115P01050000 | 2024-06-05 1:27PM EDT | 2024-11-15 | 123.24 | 0.00 | 0.00 | 0.00 | - | 20 | 19 | 12.50% |
| MSTR250117P01050000 | 2024-06-12 10:44AM EDT | 2025-01-17 | 163.01 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| MSTR250221P01050000 | 2024-05-01 10:06AM EDT | 2025-02-21 | 362.27 | 211.20 | 224.45 | 0.00 | - | 1 | 2 | 99.38% |
| MSTR251219P01050000 | 2024-05-14 3:54PM EDT | 2025-12-19 | 374.96 | 330.00 | 346.00 | 0.00 | - | 1 | 7 | 90.52% |
| MSTR260116P01050000 | 2024-05-20 3:23PM EDT | 2026-01-16 | 335.50 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 6.25% |
| MSTR260618P01050000 | 2024-06-14 3:30PM EDT | 2026-06-18 | 375.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
© 2024 Yahoo. All rights reserved.