MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Strike:1210.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01210000 | 2024-05-16 3:43PM EDT | 2024-06-21 | 319.25 | 280.75 | 294.20 | 0.00 | - | 5 | 12 | 213.82% |
| MSTR240628C01210000 | 2024-06-06 2:33PM EDT | 2024-06-28 | 502.35 | 250.00 | 267.20 | 0.00 | - | - | 0 | 93.26% |
| MSTR240719C01210000 | 2024-06-17 9:35AM EDT | 2024-07-19 | 290.05 | 302.15 | 314.50 | -205.75 | -41.50% | 1 | 31 | 99.75% |
| MSTR240816C01210000 | 2024-06-17 9:30AM EDT | 2024-08-16 | 393.18 | 359.60 | 374.00 | +90.43 | +29.87% | 10 | 7 | 104.68% |
| MSTR241018C01210000 | 2024-05-06 9:42AM EDT | 2024-10-18 | 405.00 | 652.55 | 669.25 | 0.00 | - | 2 | 4 | 179.83% |
| MSTR241115C01210000 | 2024-05-14 3:58PM EDT | 2024-11-15 | 408.00 | 517.05 | 532.00 | 0.00 | - | 1 | 1 | 117.21% |
| MSTR250117C01210000 | 2024-05-13 9:45AM EDT | 2025-01-17 | 409.00 | 660.70 | 676.00 | 0.00 | - | 1 | 5 | 138.70% |
| MSTR251219C01210000 | 2024-02-27 10:38AM EDT | 2025-12-19 | 304.00 | 1,018.00 | 1,038.00 | 0.00 | - | 1 | 1 | 161.53% |
| MSTR260116C01210000 | 2024-03-22 9:48AM EDT | 2026-01-16 | 884.00 | 576.00 | 596.00 | 0.00 | - | 1 | 3 | 70.34% |
| MSTR260618C01210000 | 2024-04-17 10:54AM EDT | 2026-06-18 | 602.20 | 938.00 | 958.00 | 0.00 | - | 2 | 3 | 123.54% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01210000 | 2024-06-17 9:57AM EDT | 2024-06-21 | 3.20 | 2.48 | 3.40 | -0.50 | -13.51% | 1 | 187 | 94.09% |
| MSTR240628P01210000 | 2024-06-13 2:20PM EDT | 2024-06-28 | 13.80 | 12.90 | 17.20 | 0.00 | - | 1 | 14 | 91.58% |
| MSTR240705P01210000 | 2024-06-13 2:38PM EDT | 2024-07-05 | 27.51 | 25.65 | 29.90 | +1.12 | +4.24% | 6 | 8 | 90.03% |
| MSTR240712P01210000 | 2024-06-10 12:21PM EDT | 2024-07-12 | 25.85 | 43.25 | 47.95 | 0.00 | - | - | 2 | 94.50% |
| MSTR240719P01210000 | 2024-06-14 10:22AM EDT | 2024-07-19 | 51.90 | 57.95 | 62.70 | 0.00 | - | 2 | 35 | 95.64% |
| MSTR240726P01210000 | 2024-06-14 11:22AM EDT | 2024-07-26 | 63.00 | 70.00 | 81.90 | 0.00 | - | 1 | 2 | 97.68% |
| MSTR240816P01210000 | 2024-06-10 2:48PM EDT | 2024-08-16 | 82.36 | 110.05 | 119.65 | 0.00 | - | 6 | 8 | 99.86% |
| MSTR241018P01210000 | 2024-05-24 2:44PM EDT | 2024-10-18 | 177.75 | 192.45 | 203.00 | 0.00 | - | 1 | 26 | 99.79% |
| MSTR241115P01210000 | 2024-05-13 3:33PM EDT | 2024-11-15 | 305.85 | 183.10 | 195.00 | 0.00 | - | 1 | 3 | 87.35% |
| MSTR250117P01210000 | 2024-05-13 2:39PM EDT | 2025-01-17 | 350.30 | 233.85 | 248.00 | 0.00 | - | 2 | 2 | 87.46% |
| MSTR250221P01210000 | 2024-03-11 10:13AM EDT | 2025-02-21 | 388.00 | 374.00 | 391.90 | 0.00 | - | 1 | 1 | 117.35% |
© 2024 Yahoo. All rights reserved.