MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
Strike:1160.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01160000 | 2024-06-12 2:00PM EDT | 2024-06-21 | 510.85 | 282.10 | 296.05 | 0.00 | - | 1 | 6 | 163.43% |
| MSTR240628C01160000 | 2024-06-17 9:35AM EDT | 2024-06-28 | 284.35 | 293.75 | 308.25 | -266.54 | -48.38% | 1 | 2 | 126.78% |
| MSTR240719C01160000 | 2024-05-21 1:36PM EDT | 2024-07-19 | 570.45 | 326.60 | 342.00 | 0.00 | - | 1 | 26 | 105.86% |
| MSTR240816C01160000 | 2024-04-30 10:24AM EDT | 2024-08-16 | 281.00 | 586.20 | 602.00 | 0.00 | - | 1 | 3 | 218.19% |
| MSTR241018C01160000 | 2024-04-03 11:12AM EDT | 2024-10-18 | 802.95 | 372.00 | 390.00 | 0.00 | - | 1 | 2 | 73.27% |
| MSTR241115C01160000 | 2024-04-30 10:36AM EDT | 2024-11-15 | 362.90 | 700.00 | 715.95 | 0.00 | - | - | 1 | 178.19% |
| MSTR250117C01160000 | 2024-05-20 3:31PM EDT | 2025-01-17 | 833.08 | 564.30 | 582.00 | 0.00 | - | 1 | 3 | 110.21% |
| MSTR250221C01160000 | 2024-03-05 4:45PM EDT | 2025-02-21 | 446.05 | 817.25 | 842.25 | 0.00 | - | - | 2 | 174.76% |
| MSTR260116C01160000 | 2024-03-14 3:22PM EDT | 2026-01-16 | 980.00 | 818.00 | 838.00 | 0.00 | - | 1 | 2 | 114.48% |
| MSTR260618C01160000 | 2024-05-31 11:17AM EDT | 2026-06-18 | 891.00 | 812.00 | 832.00 | 0.00 | - | 1 | 0 | 100.73% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01160000 | 2024-06-11 3:31PM EDT | 2024-06-21 | 2.37 | 0.50 | 2.98 | 0.00 | - | 73 | 67 | 96.39% |
| MSTR240628P01160000 | 2024-06-13 10:21AM EDT | 2024-06-28 | 7.44 | 6.90 | 14.05 | 0.00 | - | 1 | 10 | 91.85% |
| MSTR240705P01160000 | 2024-06-14 3:57PM EDT | 2024-07-05 | 15.80 | 15.90 | 21.75 | 0.00 | - | 3 | 9 | 86.97% |
| MSTR240712P01160000 | 2024-06-14 1:58PM EDT | 2024-07-12 | 30.73 | 27.20 | 35.50 | 0.00 | - | 1 | 1 | 89.04% |
| MSTR240719P01160000 | 2024-06-17 9:36AM EDT | 2024-07-19 | 50.00 | 42.10 | 48.95 | +6.70 | +15.47% | 2 | 41 | 91.99% |
| MSTR240802P01160000 | 2024-06-14 3:14PM EDT | 2024-08-02 | 67.26 | 67.25 | 76.00 | 0.00 | - | - | 1 | 95.19% |
| MSTR240816P01160000 | 2024-06-13 11:37AM EDT | 2024-08-16 | 86.20 | 90.00 | 98.00 | 0.00 | - | 4 | 7 | 96.33% |
| MSTR240920P01160000 | 2024-06-06 11:49AM EDT | 2024-09-20 | 104.92 | 134.75 | 146.00 | 0.00 | - | 1 | 1 | 96.98% |
| MSTR241018P01160000 | 2024-05-03 10:29AM EDT | 2024-10-18 | 298.05 | 167.10 | 180.65 | 0.00 | - | 2 | 11 | 97.86% |
| MSTR241115P01160000 | 2024-04-29 1:15PM EDT | 2024-11-15 | 316.00 | 176.60 | 187.15 | 0.00 | - | 7 | 4 | 91.08% |
| MSTR250117P01160000 | 2024-06-11 9:30AM EDT | 2025-01-17 | 240.10 | 249.30 | 260.75 | 0.00 | - | 1 | 1 | 97.20% |
| MSTR250221P01160000 | 2024-06-07 9:51AM EDT | 2025-02-21 | 230.00 | 272.90 | 286.00 | 0.00 | - | 1 | 21 | 96.56% |
| MSTR260116P01160000 | 2024-04-03 11:07AM EDT | 2026-01-16 | 414.84 | 470.00 | 487.90 | 0.00 | - | 5 | 8 | 99.45% |
© 2024 Yahoo. All rights reserved.