MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Strike:1270.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01270000 | 2024-06-13 12:51PM EDT | 2024-06-21 | 254.68 | 163.15 | 180.00 | 0.00 | - | 5 | 48 | 86.04% |
| MSTR240628C01270000 | 2024-05-20 11:28AM EDT | 2024-06-28 | 430.35 | 190.60 | 205.75 | 0.00 | - | 1 | 1 | 96.66% |
| MSTR240719C01270000 | 2024-06-17 9:35AM EDT | 2024-07-19 | 251.70 | 245.70 | 262.00 | -158.83 | -38.69% | 3 | 26 | 98.20% |
| MSTR240816C01270000 | 2024-06-13 2:33PM EDT | 2024-08-16 | 369.00 | 315.00 | 328.00 | 0.00 | - | 3 | 9 | 105.34% |
| MSTR241018C01270000 | 2024-06-13 12:39PM EDT | 2024-10-18 | 476.90 | 412.60 | 424.00 | 0.00 | - | 1 | 7 | 106.72% |
| MSTR241115C01270000 | 2024-06-11 1:30PM EDT | 2024-11-15 | 521.64 | 446.75 | 462.00 | 0.00 | - | 6 | 7 | 107.54% |
| MSTR250117C01270000 | 2024-05-15 3:22PM EDT | 2025-01-17 | 551.83 | 554.55 | 570.00 | 0.00 | - | 1 | 6 | 119.08% |
| MSTR250221C01270000 | 2024-05-14 11:33AM EDT | 2025-02-21 | 448.82 | 597.15 | 610.70 | 0.00 | - | 1 | 9 | 120.99% |
| MSTR251219C01270000 | 2024-05-14 10:31AM EDT | 2025-12-19 | 615.20 | 760.00 | 784.60 | 0.00 | - | 1 | 5 | 112.06% |
| MSTR260116C01270000 | 2024-04-09 9:59AM EDT | 2026-01-16 | 740.00 | 598.00 | 616.00 | 0.00 | - | 5 | 5 | 80.02% |
| MSTR260618C01270000 | 2024-04-30 10:29AM EDT | 2026-06-18 | 556.05 | 964.00 | 984.00 | 0.00 | - | 1 | 1 | 134.40% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01270000 | 2024-06-17 9:45AM EDT | 2024-06-21 | 8.10 | 6.60 | 10.05 | +1.50 | +22.73% | 3 | 75 | 88.64% |
| MSTR240628P01270000 | 2024-06-14 12:27PM EDT | 2024-06-28 | 24.00 | 26.00 | 32.40 | 0.00 | - | 2 | 12 | 90.13% |
| MSTR240705P01270000 | 2024-06-12 3:48PM EDT | 2024-07-05 | 21.08 | 38.15 | 52.00 | 0.00 | - | 1 | 4 | 87.88% |
| MSTR240712P01270000 | 2024-06-17 9:38AM EDT | 2024-07-12 | 63.00 | 60.35 | 71.20 | +8.08 | +14.71% | 1 | 3 | 91.96% |
| MSTR240719P01270000 | 2024-06-14 12:09PM EDT | 2024-07-19 | 70.29 | 79.00 | 90.10 | 0.00 | - | 1 | 61 | 94.63% |
| MSTR240802P01270000 | 2024-06-14 11:47AM EDT | 2024-08-02 | 100.00 | 108.40 | 123.65 | 0.00 | - | - | 2 | 97.07% |
| MSTR240816P01270000 | 2024-06-12 10:58AM EDT | 2024-08-16 | 90.45 | 138.35 | 150.00 | 0.00 | - | 2 | 16 | 98.93% |
| MSTR241018P01270000 | 2024-05-09 9:40AM EDT | 2024-10-18 | 350.10 | 188.45 | 203.00 | 0.00 | - | 1 | 4 | 86.87% |
| MSTR241115P01270000 | 2024-06-13 3:14PM EDT | 2024-11-15 | 251.37 | 257.50 | 270.50 | 0.00 | - | 20 | 20 | 99.41% |
| MSTR250117P01270000 | 2024-05-15 11:18AM EDT | 2025-01-17 | 343.45 | 295.50 | 310.00 | 0.00 | - | 1 | 12 | 93.69% |
| MSTR250221P01270000 | 2024-04-24 11:59AM EDT | 2025-02-21 | 449.16 | 303.15 | 316.35 | 0.00 | - | 1 | 2 | 88.59% |
| MSTR251219P01270000 | 2024-03-13 3:24PM EDT | 2025-12-19 | 500.00 | 486.00 | 504.00 | 0.00 | - | - | 1 | 91.19% |
© 2024 Yahoo. All rights reserved.