MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
Strike:1100.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01100000 | 2024-06-14 11:14AM EDT | 2024-06-21 | 431.92 | 337.25 | 353.55 | 0.00 | - | 2 | 651 | 111.82% |
| MSTR240628C01100000 | 2024-06-14 11:33AM EDT | 2024-06-28 | 439.36 | 342.90 | 354.85 | 0.00 | - | - | 3 | 82.35% |
| MSTR240705C01100000 | 2024-06-14 12:54PM EDT | 2024-07-05 | 395.00 | 354.00 | 366.55 | 0.00 | - | 1 | 3 | 83.51% |
| MSTR240719C01100000 | 2024-06-07 11:24AM EDT | 2024-07-19 | 378.18 | 377.70 | 390.20 | -246.83 | -39.49% | 1 | 87 | 94.94% |
| MSTR240816C01100000 | 2024-06-13 3:14PM EDT | 2024-08-16 | 460.00 | 424.30 | 436.65 | 0.00 | - | 2 | 18 | 101.52% |
| MSTR240920C01100000 | 2024-05-28 12:49PM EDT | 2024-09-20 | 670.00 | 470.40 | 485.90 | 0.00 | - | 1 | 1 | 103.51% |
| MSTR241018C01100000 | 2024-05-24 12:03PM EDT | 2024-10-18 | 673.35 | 502.30 | 518.00 | 0.00 | - | 2 | 7 | 103.86% |
| MSTR241115C01100000 | 2024-06-04 2:01PM EDT | 2024-11-15 | 744.81 | 534.80 | 551.95 | 0.00 | - | 1 | 7 | 105.61% |
| MSTR250117C01100000 | 2024-06-13 10:41AM EDT | 2025-01-17 | 668.00 | 593.05 | 610.00 | 0.00 | - | 1 | 95 | 106.08% |
| MSTR250221C01100000 | 2024-06-13 12:01PM EDT | 2025-02-21 | 677.50 | 622.20 | 637.85 | 0.00 | - | 2 | 9 | 106.26% |
| MSTR251219C01100000 | 2024-05-13 10:29AM EDT | 2025-12-19 | 645.00 | 900.00 | 920.00 | 0.00 | - | 3 | 24 | 127.83% |
| MSTR260116C01100000 | 2024-05-09 11:09AM EDT | 2026-01-16 | 675.70 | 914.00 | 934.00 | 0.00 | - | 1 | 15 | 127.77% |
| MSTR260618C01100000 | 2024-05-10 12:11PM EDT | 2026-06-18 | 640.00 | 964.00 | 984.00 | 0.00 | - | 1 | 6 | 123.74% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01100000 | 2024-06-17 10:02AM EDT | 2024-06-21 | 1.30 | 0.58 | 1.30 | +0.10 | +8.33% | 8 | 666 | 110.84% |
| MSTR240628P01100000 | 2024-06-17 10:06AM EDT | 2024-06-28 | 5.60 | 4.95 | 7.10 | +0.70 | +14.29% | 7 | 49 | 99.35% |
| MSTR240705P01100000 | 2024-06-14 10:18AM EDT | 2024-07-05 | 9.10 | 10.95 | 13.65 | 0.00 | - | 2 | 145 | 93.82% |
| MSTR240712P01100000 | 2024-06-14 9:30AM EDT | 2024-07-12 | 21.00 | 20.80 | 24.85 | 0.00 | - | 1 | 17 | 96.08% |
| MSTR240719P01100000 | 2024-06-14 3:25PM EDT | 2024-07-19 | 27.64 | 32.15 | 34.95 | -2.26 | -7.56% | 4 | 203 | 97.23% |
| MSTR240726P01100000 | 2024-06-13 3:49PM EDT | 2024-07-26 | 47.49 | 39.50 | 48.95 | 0.00 | - | 3 | 6 | 98.04% |
| MSTR240816P01100000 | 2024-06-14 3:17PM EDT | 2024-08-16 | 70.05 | 73.90 | 80.85 | 0.00 | - | 14 | 65 | 101.19% |
| MSTR240920P01100000 | 2024-06-14 12:10PM EDT | 2024-09-20 | 108.00 | 114.15 | 122.80 | 0.00 | - | 1 | 25 | 100.24% |
| MSTR241018P01100000 | 2024-06-13 12:33PM EDT | 2024-10-18 | 134.00 | 143.90 | 156.00 | 0.00 | - | 1 | 25 | 100.84% |
| MSTR241115P01100000 | 2024-06-14 9:54AM EDT | 2024-11-15 | 166.60 | 169.55 | 183.00 | 0.00 | - | 10 | 54 | 100.47% |
| MSTR250117P01100000 | 2024-06-14 3:53PM EDT | 2025-01-17 | 213.40 | 219.30 | 230.00 | 0.00 | - | 3 | 253 | 98.87% |
| MSTR250221P01100000 | 2024-06-17 9:48AM EDT | 2025-02-21 | 249.06 | 241.85 | 256.00 | +13.46 | +5.71% | 2 | 10 | 98.38% |
| MSTR251219P01100000 | 2024-06-12 2:07PM EDT | 2025-12-19 | 332.00 | 362.00 | 380.00 | 0.00 | - | 1 | 7 | 89.36% |
| MSTR260116P01100000 | 2024-06-12 9:43AM EDT | 2026-01-16 | 343.00 | 370.00 | 386.00 | 0.00 | - | 1 | 12 | 88.50% |
| MSTR260618P01100000 | 2024-06-13 3:53PM EDT | 2026-06-18 | 419.46 | 406.00 | 424.00 | 0.00 | - | 2 | 6 | 85.02% |
© 2024 Yahoo. All rights reserved.