MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1290.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01290000 | 2024-06-14 10:22AM EDT | 2024-06-21 | 224.51 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| MSTR240628C01290000 | 2024-06-04 3:41PM EDT | 2024-06-28 | 372.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSTR240719C01290000 | 2024-06-06 11:42AM EDT | 2024-07-19 | 492.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| MSTR240816C01290000 | 2024-06-14 10:11AM EDT | 2024-08-16 | 373.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| MSTR241018C01290000 | 2024-05-07 11:00AM EDT | 2024-10-18 | 387.00 | 578.00 | 593.30 | 0.00 | - | 6 | 11 | 152.02% |
| MSTR241115C01290000 | 2024-05-29 12:56PM EDT | 2024-11-15 | 605.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C01290000 | 2024-06-13 2:38PM EDT | 2025-01-17 | 547.06 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MSTR250221C01290000 | 2024-05-22 3:11PM EDT | 2025-02-21 | 740.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| MSTR251219C01290000 | 2024-05-14 12:29PM EDT | 2025-12-19 | 598.00 | 757.50 | 778.50 | 0.00 | - | 9 | 1 | 103.42% |
| MSTR260116C01290000 | 2024-05-10 10:11AM EDT | 2026-01-16 | 581.83 | 846.00 | 866.00 | 0.00 | - | 1 | 5 | 116.94% |
| MSTR260618C01290000 | 2024-06-07 12:53PM EDT | 2026-06-18 | 980.00 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01290000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 6.05 | 0.00 | 0.00 | 0.00 | - | 12 | 107 | 25.00% |
| MSTR240628P01290000 | 2024-06-14 3:21PM EDT | 2024-06-28 | 25.78 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| MSTR240705P01290000 | 2024-06-14 1:09PM EDT | 2024-07-05 | 44.20 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 12.50% |
| MSTR240712P01290000 | 2024-06-13 12:30PM EDT | 2024-07-12 | 55.54 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| MSTR240719P01290000 | 2024-06-13 3:33PM EDT | 2024-07-19 | 91.73 | 0.00 | 0.00 | 0.00 | - | 13 | 46 | 12.50% |
| MSTR240726P01290000 | 2024-06-14 12:29PM EDT | 2024-07-26 | 98.47 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MSTR240816P01290000 | 2024-06-14 11:09AM EDT | 2024-08-16 | 132.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| MSTR241018P01290000 | 2024-04-24 11:35AM EDT | 2024-10-18 | 378.00 | 202.20 | 216.45 | 0.00 | - | 1 | 3 | 94.29% |
| MSTR241115P01290000 | 2024-05-13 10:40AM EDT | 2024-11-15 | 353.05 | 220.60 | 228.95 | 0.00 | - | 2 | 3 | 89.82% |
| MSTR250117P01290000 | 2024-05-24 1:58PM EDT | 2025-01-17 | 298.70 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 3.13% |
| MSTR250221P01290000 | 2024-05-20 12:45PM EDT | 2025-02-21 | 339.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| MSTR251219P01290000 | 2024-04-03 3:13PM EDT | 2025-12-19 | 491.65 | 552.00 | 565.70 | 0.00 | - | 1 | 0 | 102.80% |
| MSTR260116P01290000 | 2024-04-16 3:29PM EDT | 2026-01-16 | 561.23 | 482.00 | 502.00 | 0.00 | - | - | 3 | 88.76% |
| MSTR260618P01290000 | 2024-05-20 9:31AM EDT | 2026-06-18 | 524.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.