MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Strike:1310.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01310000 | 2024-06-14 2:37PM EDT | 2024-06-21 | 191.53 | 145.00 | 160.45 | 0.00 | - | 12 | 28 | 60.75% |
| MSTR240705C01310000 | 2024-06-11 2:51PM EDT | 2024-07-05 | 291.00 | 191.35 | 208.00 | 0.00 | - | - | 1 | 86.36% |
| MSTR240712C01310000 | 2024-06-13 10:51AM EDT | 2024-07-12 | 277.39 | 216.40 | 228.20 | 0.00 | - | 1 | 1 | 91.29% |
| MSTR240719C01310000 | 2024-06-13 3:39PM EDT | 2024-07-19 | 264.12 | 236.90 | 250.80 | 0.00 | - | 10 | 16 | 95.29% |
| MSTR240816C01310000 | 2024-05-14 12:06PM EDT | 2024-08-16 | 255.88 | 346.05 | 359.70 | 0.00 | - | 4 | 13 | 121.46% |
| MSTR241018C01310000 | 2024-04-25 3:21PM EDT | 2024-10-18 | 376.20 | 608.00 | 623.15 | 0.00 | - | 8 | 18 | 174.18% |
| MSTR241115C01310000 | 2024-05-15 2:11PM EDT | 2024-11-15 | 450.00 | 472.30 | 487.95 | 0.00 | - | 2 | 6 | 115.06% |
| MSTR250117C01310000 | 2024-05-17 11:33AM EDT | 2025-01-17 | 650.82 | 537.95 | 554.00 | 0.00 | - | 1 | 4 | 113.77% |
| MSTR250221C01310000 | 2024-05-30 11:56AM EDT | 2025-02-21 | 731.23 | 537.45 | 550.00 | 0.00 | - | 2 | 2 | 104.96% |
| MSTR251219C01310000 | 2024-05-20 9:39AM EDT | 2025-12-19 | 832.00 | 706.00 | 726.00 | 0.00 | - | 1 | 2 | 100.05% |
| MSTR260116C01310000 | 2024-04-02 9:32AM EDT | 2026-01-16 | 806.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR260618C01310000 | 2024-03-26 3:32PM EDT | 2026-06-18 | 1,221.50 | 644.00 | 662.00 | 0.00 | - | 1 | 3 | 77.21% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01310000 | 2024-06-17 10:27AM EDT | 2024-06-21 | 10.55 | 9.45 | 12.45 | +0.85 | +8.76% | 19 | 69 | 88.63% |
| MSTR240628P01310000 | 2024-05-28 1:29PM EDT | 2024-06-28 | 35.43 | 32.85 | 40.00 | 0.00 | - | 6 | 6 | 92.80% |
| MSTR240705P01310000 | 2024-06-14 12:00PM EDT | 2024-07-05 | 43.65 | 51.75 | 57.60 | 0.00 | - | 1 | 2 | 90.98% |
| MSTR240712P01310000 | 2024-06-10 12:54PM EDT | 2024-07-12 | 42.85 | 73.35 | 78.80 | 0.00 | - | - | 1 | 94.14% |
| MSTR240719P01310000 | 2024-06-13 10:47AM EDT | 2024-07-19 | 78.55 | 92.65 | 98.60 | 0.00 | - | 3 | 48 | 96.46% |
| MSTR240726P01310000 | 2024-06-11 3:47PM EDT | 2024-07-26 | 86.52 | 107.15 | 121.00 | 0.00 | - | - | 1 | 98.49% |
| MSTR240816P01310000 | 2024-06-13 10:25AM EDT | 2024-08-16 | 138.39 | 156.60 | 165.00 | 0.00 | - | 1 | 28 | 101.77% |
| MSTR241018P01310000 | 2024-05-16 11:55AM EDT | 2024-10-18 | 272.40 | 229.45 | 244.00 | 0.00 | - | 8 | 9 | 96.33% |
| MSTR241115P01310000 | 2024-06-07 2:53PM EDT | 2024-11-15 | 243.71 | 276.40 | 288.00 | 0.00 | - | 102 | 179 | 100.60% |
| MSTR250117P01310000 | 2024-05-15 11:13AM EDT | 2025-01-17 | 371.15 | 317.75 | 332.00 | 0.00 | - | 5 | 7 | 95.42% |
| MSTR250221P01310000 | 2024-03-06 3:29PM EDT | 2025-02-21 | 523.90 | 450.00 | 470.00 | 0.00 | - | 1 | 0 | 121.29% |
| MSTR251219P01310000 | 2024-03-13 1:29PM EDT | 2025-12-19 | 519.95 | 512.05 | 530.00 | 0.00 | - | 2 | 5 | 92.15% |
© 2024 Yahoo. All rights reserved.