MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Strike:1070.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01070000 | 2024-06-06 10:38AM EDT | 2024-06-21 | 652.73 | 366.85 | 384.00 | 0.00 | - | 1 | 17 | 198.47% |
| MSTR240628C01070000 | 2024-05-17 11:57AM EDT | 2024-06-28 | 533.43 | 423.35 | 440.00 | 0.00 | - | 2 | 2 | 226.32% |
| MSTR240705C01070000 | 2024-06-07 1:51PM EDT | 2024-07-05 | 602.67 | 376.00 | 395.15 | 0.00 | - | 2 | 1 | 119.48% |
| MSTR240719C01070000 | 2024-05-15 10:04AM EDT | 2024-07-19 | 385.69 | 466.60 | 481.95 | 0.00 | - | 1 | 81 | 172.43% |
| MSTR240816C01070000 | 2024-05-01 3:08PM EDT | 2024-08-16 | 273.00 | 526.10 | 541.60 | 0.00 | - | 2 | 2 | 161.71% |
| MSTR241115C01070000 | 2024-05-01 10:25AM EDT | 2024-11-15 | 319.50 | 633.05 | 650.00 | 0.00 | - | 1 | 3 | 141.63% |
| MSTR250117C01070000 | 2024-04-17 12:11PM EDT | 2025-01-17 | 465.45 | 756.10 | 772.00 | 0.00 | - | 8 | 2 | 157.81% |
| MSTR250221C01070000 | 2024-05-01 3:57PM EDT | 2025-02-21 | 360.15 | 708.70 | 728.00 | 0.00 | - | - | 2 | 132.70% |
| MSTR251219C01070000 | 2024-04-30 1:32PM EDT | 2025-12-19 | 525.00 | 868.00 | 888.00 | 0.00 | - | 1 | 3 | 122.81% |
| MSTR260116C01070000 | 2024-05-17 3:59PM EDT | 2026-01-16 | 954.00 | 836.00 | 854.00 | 0.00 | - | 1 | 2 | 112.73% |
| MSTR260618C01070000 | 2024-04-30 1:12PM EDT | 2026-06-18 | 576.42 | 928.00 | 948.00 | 0.00 | - | - | 1 | 118.54% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01070000 | 2024-06-14 12:19PM EDT | 2024-06-21 | 0.88 | 0.00 | 0.00 | 0.00 | - | 9 | 49 | 50.00% |
| MSTR240628P01070000 | 2024-06-17 9:34AM EDT | 2024-06-28 | 4.85 | 1.85 | 4.85 | -0.15 | -2.91% | 1 | 397 | 91.80% |
| MSTR240705P01070000 | 2024-06-13 1:09PM EDT | 2024-07-05 | 7.20 | 5.00 | 10.70 | 0.00 | - | 9 | 99 | 87.20% |
| MSTR240712P01070000 | 2024-06-14 3:56PM EDT | 2024-07-12 | 14.95 | 11.60 | 18.05 | 0.00 | - | 1 | 4 | 87.70% |
| MSTR240719P01070000 | 2024-06-13 3:00PM EDT | 2024-07-19 | 26.09 | 23.40 | 28.60 | 0.00 | - | 1 | 8 | 92.36% |
| MSTR240726P01070000 | 2024-06-13 2:38PM EDT | 2024-07-26 | 33.84 | 29.95 | 41.75 | 0.00 | - | 1 | 5 | 93.83% |
| MSTR240816P01070000 | 2024-06-14 11:35AM EDT | 2024-08-16 | 57.75 | 59.50 | 73.35 | 0.00 | - | 2 | 3 | 97.60% |
| MSTR241018P01070000 | 2024-05-02 10:35AM EDT | 2024-10-18 | 292.45 | 130.95 | 141.90 | 0.00 | - | 2 | 4 | 98.59% |
| MSTR241115P01070000 | 2024-05-03 3:58PM EDT | 2024-11-15 | 267.75 | 154.40 | 168.30 | 0.00 | - | 1 | 3 | 98.24% |
| MSTR250117P01070000 | 2024-06-04 11:51AM EDT | 2025-01-17 | 179.80 | 200.00 | 213.45 | 0.00 | - | 2 | 20 | 96.51% |
| MSTR250221P01070000 | 2024-05-21 10:46AM EDT | 2025-02-21 | 221.95 | 223.20 | 240.00 | 0.00 | - | - | 5 | 96.54% |
| MSTR260618P01070000 | 2024-04-30 1:10PM EDT | 2026-06-18 | 477.20 | 370.00 | 387.95 | 0.00 | - | 7 | 8 | 81.33% |
© 2024 Yahoo. All rights reserved.