MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:19AM EDT. Market open.
Strike:1090.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01090000 | 2024-06-10 10:26AM EDT | 2024-06-21 | 524.24 | 360.15 | 377.10 | 0.00 | - | 1 | 5 | 162.24% |
| MSTR240628C01090000 | 2024-06-14 11:35AM EDT | 2024-06-28 | 447.41 | 362.80 | 380.15 | 0.00 | - | 4 | 2 | 113.70% |
| MSTR240705C01090000 | 2024-06-07 1:45PM EDT | 2024-07-05 | 585.13 | 370.20 | 383.50 | 0.00 | - | 2 | 1 | 101.50% |
| MSTR240719C01090000 | 2024-06-13 2:15PM EDT | 2024-07-19 | 448.97 | 391.30 | 406.85 | 0.00 | - | 6 | 104 | 103.22% |
| MSTR240816C01090000 | 2024-04-30 3:04PM EDT | 2024-08-16 | 283.38 | 527.25 | 546.00 | 0.00 | - | - | 2 | 160.25% |
| MSTR241018C01090000 | 2024-05-17 10:32AM EDT | 2024-10-18 | 651.60 | 548.70 | 566.00 | 0.00 | - | 1 | 2 | 120.60% |
| MSTR241115C01090000 | 2024-05-10 9:31AM EDT | 2024-11-15 | 465.84 | 670.05 | 687.70 | 0.00 | - | 1 | 1 | 152.49% |
| MSTR250117C01090000 | 2024-05-22 11:41AM EDT | 2025-01-17 | 845.00 | 606.85 | 621.95 | 0.00 | - | 5 | 7 | 108.69% |
| MSTR250221C01090000 | 2024-05-24 2:27PM EDT | 2025-02-21 | 828.60 | 634.40 | 648.00 | 0.00 | - | 2 | 4 | 108.28% |
| MSTR260116C01090000 | 2024-05-10 12:10PM EDT | 2026-01-16 | 600.00 | 916.10 | 936.00 | 0.00 | - | 1 | 5 | 127.78% |
| MSTR260618C01090000 | 2024-05-10 12:11PM EDT | 2026-06-18 | 644.00 | 968.00 | 988.00 | 0.00 | - | 1 | 5 | 124.22% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01090000 | 2024-06-14 10:32AM EDT | 2024-06-21 | 1.55 | 0.03 | 1.83 | 0.00 | - | 6 | 55 | 113.70% |
| MSTR240628P01090000 | 2024-06-14 9:51AM EDT | 2024-06-28 | 5.77 | 3.00 | 6.55 | 0.00 | - | 5 | 8 | 96.98% |
| MSTR240705P01090000 | 2024-06-13 3:23PM EDT | 2024-07-05 | 12.15 | 8.95 | 13.55 | 0.00 | - | 3 | 51 | 93.86% |
| MSTR240712P01090000 | 2024-06-13 2:56PM EDT | 2024-07-12 | 19.25 | 18.50 | 22.95 | 0.00 | - | 3 | 7 | 95.33% |
| MSTR240719P01090000 | 2024-06-13 3:14PM EDT | 2024-07-19 | 30.68 | 28.75 | 32.25 | 0.00 | - | 1 | 99 | 96.05% |
| MSTR240726P01090000 | 2024-06-12 10:22AM EDT | 2024-07-26 | 20.21 | 37.00 | 44.00 | 0.00 | - | - | 2 | 96.73% |
| MSTR240816P01090000 | 2024-06-12 11:11AM EDT | 2024-08-16 | 45.85 | 69.15 | 76.00 | 0.00 | - | 3 | 18 | 100.07% |
| MSTR241018P01090000 | 2024-06-12 1:20PM EDT | 2024-10-18 | 105.85 | 138.45 | 148.90 | 0.00 | - | 2 | 1 | 99.96% |
| MSTR241115P01090000 | 2024-04-30 1:31PM EDT | 2024-11-15 | 330.70 | 164.00 | 176.05 | 0.00 | - | 2 | 5 | 99.81% |
| MSTR250117P01090000 | 2024-06-05 10:31AM EDT | 2025-01-17 | 185.00 | 212.45 | 223.60 | 0.00 | - | 2 | 11 | 98.34% |
| MSTR250221P01090000 | 2024-04-25 10:51AM EDT | 2025-02-21 | 341.05 | 213.00 | 226.60 | 0.00 | - | 3 | 12 | 91.69% |
| MSTR260116P01090000 | 2024-04-30 1:16PM EDT | 2026-01-16 | 468.89 | 348.00 | 368.00 | 0.00 | - | - | 1 | 85.84% |
| MSTR260618P01090000 | 2024-03-18 11:11AM EDT | 2026-06-18 | 452.00 | 472.00 | 491.85 | 0.00 | - | - | 2 | 98.05% |
© 2024 Yahoo. All rights reserved.