MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1250.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01250000 | 2024-06-13 3:32PM EDT | 2024-06-21 | 229.00 | 0.00 | 0.00 | 0.00 | - | 7 | 116 | 0.00% |
| MSTR240628C01250000 | 2024-06-14 9:59AM EDT | 2024-06-28 | 270.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR240705C01250000 | 2024-06-12 3:58PM EDT | 2024-07-05 | 372.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MSTR240719C01250000 | 2024-06-14 12:28PM EDT | 2024-07-19 | 305.25 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 0.00% |
| MSTR240726C01250000 | 2024-06-12 10:13AM EDT | 2024-07-26 | 469.79 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR240816C01250000 | 2024-06-13 9:43AM EDT | 2024-08-16 | 424.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| MSTR241018C01250000 | 2024-06-12 3:10PM EDT | 2024-10-18 | 575.81 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MSTR241115C01250000 | 2024-06-07 10:00AM EDT | 2024-11-15 | 676.79 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR250117C01250000 | 2024-06-13 12:34PM EDT | 2025-01-17 | 584.80 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| MSTR250221C01250000 | 2024-05-10 12:57PM EDT | 2025-02-21 | 415.88 | 679.35 | 697.60 | 0.00 | - | 2 | 18 | 129.13% |
| MSTR251219C01250000 | 2024-06-14 3:32PM EDT | 2025-12-19 | 767.00 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| MSTR260116C01250000 | 2024-05-28 9:31AM EDT | 2026-01-16 | 935.30 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| MSTR260618C01250000 | 2024-05-21 9:30AM EDT | 2026-06-18 | 1,065.40 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01250000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 4.50 | 0.00 | 0.00 | 0.00 | - | 151 | 331 | 25.00% |
| MSTR240628P01250000 | 2024-06-14 3:29PM EDT | 2024-06-28 | 19.00 | 0.00 | 0.00 | 0.00 | - | 8 | 40 | 25.00% |
| MSTR240705P01250000 | 2024-06-14 3:30PM EDT | 2024-07-05 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 12.50% |
| MSTR240712P01250000 | 2024-06-14 3:25PM EDT | 2024-07-12 | 47.70 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 12.50% |
| MSTR240719P01250000 | 2024-06-14 1:17PM EDT | 2024-07-19 | 69.02 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 12.50% |
| MSTR240726P01250000 | 2024-06-14 3:53PM EDT | 2024-07-26 | 79.25 | 0.00 | 0.00 | 0.00 | - | 13 | 17 | 12.50% |
| MSTR240816P01250000 | 2024-06-13 3:40PM EDT | 2024-08-16 | 133.70 | 0.00 | 0.00 | 0.00 | - | 8 | 42 | 6.25% |
| MSTR240920P01250000 | 2024-06-13 3:51PM EDT | 2024-09-20 | 186.49 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 6.25% |
| MSTR241018P01250000 | 2024-06-13 11:13AM EDT | 2024-10-18 | 197.10 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 6.25% |
| MSTR241115P01250000 | 2024-06-13 11:23AM EDT | 2024-11-15 | 230.15 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 6.25% |
| MSTR250117P01250000 | 2024-06-14 1:17PM EDT | 2025-01-17 | 294.03 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 3.13% |
| MSTR250221P01250000 | 2024-05-23 10:38AM EDT | 2025-02-21 | 324.80 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 3.13% |
| MSTR251219P01250000 | 2024-03-05 11:32AM EDT | 2025-12-19 | 586.95 | 444.00 | 462.00 | 0.00 | - | - | 1 | 88.77% |
| MSTR260116P01250000 | 2024-06-05 10:51AM EDT | 2026-01-16 | 419.02 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| MSTR260618P01250000 | 2024-06-10 12:33PM EDT | 2026-06-18 | 473.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 3.13% |
© 2024 Yahoo. All rights reserved.