MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1060.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01060000 | 2024-05-10 12:10PM EDT | 2024-06-21 | 220.45 | 532.40 | 550.00 | 0.00 | - | 2 | 8 | 461.23% |
| MSTR240628C01060000 | 2024-06-14 12:14PM EDT | 2024-06-28 | 441.54 | 0.00 | 0.00 | 0.00 | - | 19 | 33 | 0.00% |
| MSTR240719C01060000 | 2024-06-07 1:18PM EDT | 2024-07-19 | 640.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR240816C01060000 | 2024-05-03 12:33PM EDT | 2024-08-16 | 366.75 | 534.00 | 548.55 | 0.00 | - | 1 | 2 | 132.09% |
| MSTR240920C01060000 | 2024-06-13 1:26PM EDT | 2024-09-20 | 551.63 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSTR241018C01060000 | 2024-04-11 3:11PM EDT | 2024-10-18 | 703.23 | 351.65 | 367.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C01060000 | 2024-03-06 2:46PM EDT | 2024-11-15 | 530.00 | 662.00 | 680.35 | 0.00 | - | 3 | 3 | 132.14% |
| MSTR250117C01060000 | 2024-04-11 12:14PM EDT | 2025-01-17 | 788.10 | 423.40 | 437.95 | 0.00 | - | 1 | 17 | 23.34% |
| MSTR250221C01060000 | 2024-03-07 11:33AM EDT | 2025-02-21 | 565.05 | 714.00 | 734.00 | 0.00 | - | 7 | 8 | 118.18% |
| MSTR251219C01060000 | 2024-04-30 2:34PM EDT | 2025-12-19 | 540.00 | 872.00 | 892.00 | 0.00 | - | 1 | 1 | 111.43% |
| MSTR260116C01060000 | 2024-05-21 9:34AM EDT | 2026-01-16 | 1,061.47 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01060000 | 2024-06-14 10:56AM EDT | 2024-06-21 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 50.00% |
| MSTR240628P01060000 | 2024-06-14 2:29PM EDT | 2024-06-28 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 25.00% |
| MSTR240705P01060000 | 2024-06-14 3:57PM EDT | 2024-07-05 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| MSTR240712P01060000 | 2024-06-13 3:00PM EDT | 2024-07-12 | 16.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MSTR240719P01060000 | 2024-06-12 12:46PM EDT | 2024-07-19 | 12.71 | 0.00 | 0.00 | 0.00 | - | 22 | 32 | 25.00% |
| MSTR240726P01060000 | 2024-06-12 1:01PM EDT | 2024-07-26 | 18.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| MSTR240816P01060000 | 2024-06-14 1:42PM EDT | 2024-08-16 | 60.05 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 12.50% |
| MSTR240920P01060000 | 2024-06-13 9:58AM EDT | 2024-09-20 | 85.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| MSTR241018P01060000 | 2024-06-12 11:10AM EDT | 2024-10-18 | 95.70 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 12.50% |
| MSTR241115P01060000 | 2024-04-15 1:49PM EDT | 2024-11-15 | 253.40 | 170.00 | 184.00 | 0.00 | - | 13 | 8 | 110.62% |
| MSTR250117P01060000 | 2024-03-15 2:12PM EDT | 2025-01-17 | 285.10 | 266.05 | 280.70 | 0.00 | - | 8 | 13 | 122.78% |
| MSTR250221P01060000 | 2024-05-07 12:03PM EDT | 2025-02-21 | 289.34 | 191.65 | 203.90 | 0.00 | - | 1 | 1 | 92.23% |
| MSTR251219P01060000 | 2024-06-11 1:48PM EDT | 2025-12-19 | 326.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| MSTR260116P01060000 | 2024-03-11 1:46PM EDT | 2026-01-16 | 386.33 | 348.00 | 366.00 | 0.00 | - | 2 | 1 | 90.84% |
| MSTR260618P01060000 | 2024-03-25 2:40PM EDT | 2026-06-18 | 407.65 | 432.00 | 447.75 | 0.00 | - | 10 | 10 | 95.51% |
© 2024 Yahoo. All rights reserved.