MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1240.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01240000 | 2024-05-31 3:14PM EDT | 2024-06-21 | 305.85 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 0.00% |
| MSTR240705C01240000 | 2024-06-05 11:50AM EDT | 2024-07-05 | 482.63 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR240719C01240000 | 2024-06-12 9:30AM EDT | 2024-07-19 | 438.25 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| MSTR240816C01240000 | 2024-06-04 3:59PM EDT | 2024-08-16 | 512.12 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR241018C01240000 | 2024-05-07 9:42AM EDT | 2024-10-18 | 399.60 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| MSTR241115C01240000 | 2024-06-13 11:36AM EDT | 2024-11-15 | 508.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR250117C01240000 | 2024-05-16 11:38AM EDT | 2025-01-17 | 601.00 | 568.60 | 582.00 | 0.00 | - | 1 | 6 | 107.28% |
| MSTR250221C01240000 | 2024-05-13 1:53PM EDT | 2025-02-21 | 430.50 | 680.05 | 694.00 | 0.00 | - | 1 | 6 | 127.82% |
| MSTR251219C01240000 | 2024-02-09 11:50AM EDT | 2025-12-19 | 136.45 | 752.00 | 768.00 | 0.00 | - | 1 | 0 | 99.12% |
| MSTR260116C01240000 | 2024-05-09 9:40AM EDT | 2026-01-16 | 586.00 | 862.00 | 882.00 | 0.00 | - | 1 | 5 | 117.46% |
| MSTR260618C01240000 | 2024-05-13 10:13AM EDT | 2026-06-18 | 652.66 | 916.00 | 936.00 | 0.00 | - | 1 | 5 | 114.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01240000 | 2024-06-14 3:49PM EDT | 2024-06-21 | 4.75 | 0.00 | 0.00 | 0.00 | - | 47 | 125 | 25.00% |
| MSTR240628P01240000 | 2024-06-13 3:32PM EDT | 2024-06-28 | 25.50 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 25.00% |
| MSTR240705P01240000 | 2024-06-14 3:23PM EDT | 2024-07-05 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| MSTR240719P01240000 | 2024-06-14 11:47AM EDT | 2024-07-19 | 60.75 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 12.50% |
| MSTR240726P01240000 | 2024-06-14 3:20PM EDT | 2024-07-26 | 78.38 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 12.50% |
| MSTR240816P01240000 | 2024-06-13 11:16AM EDT | 2024-08-16 | 112.25 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| MSTR240920P01240000 | 2024-06-06 3:24PM EDT | 2024-09-20 | 138.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| MSTR241018P01240000 | 2024-06-12 2:31PM EDT | 2024-10-18 | 163.35 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 6.25% |
| MSTR241115P01240000 | 2024-06-13 11:23AM EDT | 2024-11-15 | 225.45 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| MSTR250117P01240000 | 2024-06-05 9:50AM EDT | 2025-01-17 | 259.20 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
| MSTR250221P01240000 | 2024-05-03 1:34PM EDT | 2025-02-21 | 428.55 | 311.95 | 324.00 | 0.00 | - | 10 | 12 | 99.06% |
| MSTR251219P01240000 | 2024-03-13 9:40AM EDT | 2025-12-19 | 490.00 | 452.00 | 485.00 | 0.00 | - | 2 | 2 | 92.67% |
| MSTR260116P01240000 | 2024-05-09 9:40AM EDT | 2026-01-16 | 521.00 | 424.00 | 442.00 | 0.00 | - | 1 | 4 | 84.28% |
| MSTR260618P01240000 | 2024-04-03 12:07PM EDT | 2026-06-18 | 486.00 | 546.25 | 571.25 | 0.00 | - | 1 | 1 | 94.79% |
© 2024 Yahoo. All rights reserved.