MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
Strike:1150.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01150000 | 2024-06-13 3:15PM EDT | 2024-06-21 | 325.00 | 275.65 | 293.40 | 0.00 | - | 3 | 69 | 104.79% |
| MSTR240628C01150000 | 2024-06-14 11:33AM EDT | 2024-06-28 | 391.84 | 288.00 | 304.60 | 0.00 | - | 5 | 6 | 102.94% |
| MSTR240705C01150000 | 2024-06-06 12:43PM EDT | 2024-07-05 | 560.37 | 291.70 | 306.15 | 0.00 | - | - | 1 | 86.15% |
| MSTR240719C01150000 | 2024-06-14 12:34PM EDT | 2024-07-19 | 364.00 | 326.85 | 340.00 | 0.00 | - | 12 | 38 | 99.26% |
| MSTR240816C01150000 | 2024-06-03 9:51AM EDT | 2024-08-16 | 583.39 | 378.00 | 394.90 | 0.00 | - | 1 | 20 | 104.12% |
| MSTR241018C01150000 | 2024-06-10 11:24AM EDT | 2024-10-18 | 640.80 | 467.05 | 482.00 | 0.00 | - | 2 | 9 | 106.49% |
| MSTR241115C01150000 | 2024-03-14 12:03PM EDT | 2024-11-15 | 848.90 | 640.00 | 657.20 | 0.00 | - | 1 | 2 | 155.74% |
| MSTR250117C01150000 | 2024-04-30 1:07PM EDT | 2025-01-17 | 367.82 | 660.00 | 676.30 | 0.00 | - | 2 | 13 | 136.76% |
| MSTR250221C01150000 | 2024-05-30 3:12PM EDT | 2025-02-21 | 762.00 | 584.70 | 602.00 | 0.00 | - | 1 | 5 | 106.46% |
| MSTR251219C01150000 | 2024-05-24 10:00AM EDT | 2025-12-19 | 866.00 | 742.00 | 762.00 | 0.00 | - | 2 | 5 | 101.43% |
| MSTR260116C01150000 | 2024-05-08 11:42AM EDT | 2026-01-16 | 631.00 | 894.00 | 914.00 | 0.00 | - | 1 | 19 | 129.90% |
| MSTR260618C01150000 | 2024-05-31 11:06AM EDT | 2026-06-18 | 903.50 | 808.00 | 828.00 | 0.00 | - | 1 | 3 | 99.51% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01150000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 1.80 | 0.55 | 3.00 | 0.00 | - | 157 | 268 | 100.06% |
| MSTR240628P01150000 | 2024-06-14 2:04PM EDT | 2024-06-28 | 8.15 | 6.80 | 13.40 | 0.00 | - | 11 | 38 | 93.76% |
| MSTR240705P01150000 | 2024-06-13 11:22AM EDT | 2024-07-05 | 14.36 | 13.80 | 20.65 | 0.00 | - | 1 | 177 | 86.99% |
| MSTR240712P01150000 | 2024-06-14 12:29PM EDT | 2024-07-12 | 27.91 | 24.10 | 36.10 | 0.00 | - | 1 | 25 | 90.05% |
| MSTR240719P01150000 | 2024-06-14 12:17PM EDT | 2024-07-19 | 39.33 | 39.40 | 48.30 | 0.00 | - | 13 | 121 | 92.82% |
| MSTR240726P01150000 | 2024-06-13 3:49PM EDT | 2024-07-26 | 60.53 | 48.35 | 66.00 | 0.00 | - | 1 | 7 | 94.77% |
| MSTR240816P01150000 | 2024-06-11 1:44PM EDT | 2024-08-16 | 79.05 | 84.50 | 99.10 | 0.00 | - | 2 | 18 | 97.13% |
| MSTR240920P01150000 | 2024-06-04 10:32AM EDT | 2024-09-20 | 112.20 | 129.45 | 145.00 | 0.00 | - | 2 | 1 | 97.46% |
| MSTR241018P01150000 | 2024-06-06 9:44AM EDT | 2024-10-18 | 125.15 | 161.00 | 176.00 | 0.00 | - | 1 | 8 | 97.58% |
| MSTR241115P01150000 | 2024-05-20 12:43PM EDT | 2024-11-15 | 194.54 | 194.65 | 206.00 | 0.00 | - | 1 | 22 | 98.91% |
| MSTR250117P01150000 | 2024-06-13 9:47AM EDT | 2025-01-17 | 224.55 | 241.50 | 254.20 | 0.00 | - | 1 | 11 | 96.67% |
| MSTR250221P01150000 | 2024-05-21 10:58AM EDT | 2025-02-21 | 258.28 | 267.25 | 285.10 | 0.00 | - | 1 | 2 | 97.15% |
| MSTR251219P01150000 | 2024-05-02 2:02PM EDT | 2025-12-19 | 496.45 | 378.00 | 394.00 | 0.00 | - | 3 | 5 | 85.47% |
| MSTR260116P01150000 | 2024-06-06 10:14AM EDT | 2026-01-16 | 365.00 | 400.00 | 418.00 | 0.00 | - | 1 | 16 | 87.58% |
| MSTR260618P01150000 | 2024-03-11 12:30PM EDT | 2026-06-18 | 474.00 | 426.00 | 446.00 | 0.00 | - | 1 | 1 | 82.36% |
© 2024 Yahoo. All rights reserved.