MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1120.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01120000 | 2024-06-07 11:49AM EDT | 2024-06-21 | 573.67 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| MSTR240628C01120000 | 2024-06-07 11:48AM EDT | 2024-06-28 | 573.44 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| MSTR240719C01120000 | 2024-04-24 3:51PM EDT | 2024-07-19 | 358.52 | 596.95 | 613.90 | 0.00 | - | 1 | 8 | 255.97% |
| MSTR240816C01120000 | 2024-04-30 1:46PM EDT | 2024-08-16 | 252.54 | 507.90 | 526.00 | 0.00 | - | - | 1 | 139.49% |
| MSTR241018C01120000 | 2024-05-17 10:17AM EDT | 2024-10-18 | 582.61 | 532.90 | 548.00 | 0.00 | - | 1 | 1 | 107.01% |
| MSTR241115C01120000 | 2024-05-28 10:13AM EDT | 2024-11-15 | 736.53 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MSTR250117C01120000 | 2024-05-10 11:19AM EDT | 2025-01-17 | 428.95 | 709.85 | 727.80 | 0.00 | - | 1 | 0 | 133.67% |
| MSTR251219C01120000 | 2024-03-04 10:45AM EDT | 2025-12-19 | 661.55 | 938.00 | 958.00 | 0.00 | - | 4 | 1 | 129.51% |
| MSTR260116C01120000 | 2024-05-01 10:04AM EDT | 2026-01-16 | 480.00 | 846.00 | 866.00 | 0.00 | - | 1 | 7 | 107.42% |
| MSTR260618C01120000 | 2024-04-30 11:06AM EDT | 2026-06-18 | 609.00 | 1,014.00 | 1,034.00 | 0.00 | - | 2 | 2 | 127.49% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01120000 | 2024-06-14 10:47AM EDT | 2024-06-21 | 1.43 | 0.00 | 0.00 | 0.00 | - | 6 | 131 | 50.00% |
| MSTR240628P01120000 | 2024-06-13 3:55PM EDT | 2024-06-28 | 9.95 | 0.00 | 0.00 | 0.00 | - | 15 | 55 | 25.00% |
| MSTR240705P01120000 | 2024-06-13 10:12AM EDT | 2024-07-05 | 9.82 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 25.00% |
| MSTR240712P01120000 | 2024-06-14 3:26PM EDT | 2024-07-12 | 22.82 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| MSTR240719P01120000 | 2024-06-14 2:40PM EDT | 2024-07-19 | 33.50 | 0.00 | 0.00 | 0.00 | - | 12 | 42 | 12.50% |
| MSTR240726P01120000 | 2024-06-10 1:38PM EDT | 2024-07-26 | 29.74 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| MSTR240816P01120000 | 2024-06-14 1:12PM EDT | 2024-08-16 | 79.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| MSTR241018P01120000 | 2024-06-12 11:30AM EDT | 2024-10-18 | 114.90 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| MSTR241115P01120000 | 2024-06-03 10:21AM EDT | 2024-11-15 | 164.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| MSTR250117P01120000 | 2024-06-04 10:02AM EDT | 2025-01-17 | 201.00 | 0.00 | 0.00 | 0.00 | - | 20 | 34 | 6.25% |
| MSTR250221P01120000 | 2024-05-09 2:52PM EDT | 2025-02-21 | 318.50 | 228.25 | 241.05 | 0.00 | - | 2 | 3 | 94.30% |
| MSTR260116P01120000 | 2024-03-11 3:50PM EDT | 2026-01-16 | 440.00 | 382.00 | 400.00 | 0.00 | - | 2 | 1 | 90.28% |
| MSTR260618P01120000 | 2024-04-30 11:27AM EDT | 2026-06-18 | 508.00 | 376.00 | 396.00 | 0.00 | - | - | 2 | 79.47% |
© 2024 Yahoo. All rights reserved.