MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1180.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01180000 | 2024-06-10 9:30AM EDT | 2024-06-21 | 415.15 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MSTR240628C01180000 | 2024-06-06 2:58PM EDT | 2024-06-28 | 533.64 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
| MSTR240705C01180000 | 2024-06-13 3:17PM EDT | 2024-07-05 | 318.09 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MSTR240719C01180000 | 2024-05-13 11:47AM EDT | 2024-07-19 | 241.70 | 450.15 | 469.00 | 0.00 | - | 2 | 9 | 173.04% |
| MSTR240816C01180000 | 2024-03-19 1:55PM EDT | 2024-08-16 | 530.55 | 332.00 | 348.85 | 0.00 | - | 3 | 1 | 57.01% |
| MSTR241018C01180000 | 2024-05-03 9:57AM EDT | 2024-10-18 | 380.45 | 543.40 | 555.90 | 0.00 | - | 1 | 2 | 122.26% |
| MSTR241115C01180000 | 2024-05-06 3:32PM EDT | 2024-11-15 | 435.80 | 707.70 | 722.90 | 0.00 | - | 1 | 1 | 166.00% |
| MSTR250117C01180000 | 2024-05-20 3:59PM EDT | 2025-01-17 | 830.50 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 0.00% |
| MSTR250221C01180000 | 2024-05-15 11:02AM EDT | 2025-02-21 | 552.00 | 625.55 | 640.00 | 0.00 | - | 1 | 1 | 107.57% |
| MSTR251219C01180000 | 2024-04-17 1:26PM EDT | 2025-12-19 | 585.00 | 886.00 | 906.00 | 0.00 | - | - | 1 | 121.94% |
| MSTR260116C01180000 | 2024-03-04 2:12PM EDT | 2026-01-16 | 678.00 | 925.00 | 947.50 | 0.00 | - | 1 | 1 | 127.19% |
| MSTR260618C01180000 | 2024-06-13 12:40PM EDT | 2026-06-18 | 876.94 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01180000 | 2024-06-14 10:01AM EDT | 2024-06-21 | 3.04 | 0.00 | 0.00 | 0.00 | - | 5 | 165 | 50.00% |
| MSTR240628P01180000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 10.16 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 25.00% |
| MSTR240705P01180000 | 2024-06-14 9:48AM EDT | 2024-07-05 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| MSTR240712P01180000 | 2024-06-13 3:33PM EDT | 2024-07-12 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| MSTR240719P01180000 | 2024-06-14 12:32PM EDT | 2024-07-19 | 49.37 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| MSTR240816P01180000 | 2024-06-10 10:59AM EDT | 2024-08-16 | 76.55 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 12.50% |
| MSTR240920P01180000 | 2024-06-13 9:57AM EDT | 2024-09-20 | 127.43 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| MSTR241018P01180000 | 2024-06-13 10:02AM EDT | 2024-10-18 | 160.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| MSTR241115P01180000 | 2024-04-30 3:13PM EDT | 2024-11-15 | 377.60 | 204.00 | 217.05 | 0.00 | - | 4 | 3 | 102.68% |
| MSTR250117P01180000 | 2024-05-23 9:48AM EDT | 2025-01-17 | 260.46 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| MSTR250221P01180000 | 2024-04-15 1:36PM EDT | 2025-02-21 | 369.75 | 292.00 | 308.90 | 0.00 | - | 1 | 0 | 103.23% |
| MSTR251219P01180000 | 2024-03-26 2:09PM EDT | 2025-12-19 | 425.62 | 484.00 | 499.10 | 0.00 | - | 1 | 1 | 104.32% |
| MSTR260116P01180000 | 2024-04-01 9:33AM EDT | 2026-01-16 | 461.40 | 536.00 | 553.90 | 0.00 | - | 2 | 5 | 111.96% |
| MSTR260618P01180000 | 2024-03-18 10:16AM EDT | 2026-06-18 | 493.21 | 534.00 | 551.95 | 0.00 | - | - | 30 | 99.24% |
© 2024 Yahoo. All rights reserved.