MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
Strike:1320.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01320000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 185.94 | 116.60 | 133.15 | 0.00 | - | 55 | 64 | 75.17% |
| MSTR240719C01320000 | 2024-06-13 3:39PM EDT | 2024-07-19 | 258.31 | 215.60 | 230.50 | 0.00 | - | 10 | 22 | 93.02% |
| MSTR240816C01320000 | 2024-05-03 3:14PM EDT | 2024-08-16 | 256.62 | 374.00 | 389.10 | 0.00 | - | 2 | 5 | 142.34% |
| MSTR241018C01320000 | 2024-05-22 12:17PM EDT | 2024-10-18 | 645.76 | 386.00 | 399.90 | 0.00 | - | 1 | 11 | 103.58% |
| MSTR241115C01320000 | 2024-05-06 9:37AM EDT | 2024-11-15 | 390.50 | 631.65 | 648.80 | 0.00 | - | 2 | 3 | 170.37% |
| MSTR250117C01320000 | 2024-05-22 9:30AM EDT | 2025-01-17 | 697.96 | 484.50 | 499.40 | 0.00 | - | 1 | 9 | 103.78% |
| MSTR250221C01320000 | 2024-06-07 1:52PM EDT | 2025-02-21 | 712.25 | 522.30 | 537.95 | 0.00 | - | 4 | 33 | 105.44% |
| MSTR260618C01320000 | 2024-06-13 12:39PM EDT | 2026-06-18 | 834.00 | 760.00 | 780.00 | 0.00 | - | 1 | 5 | 97.88% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01320000 | 2024-06-17 9:48AM EDT | 2024-06-21 | 16.00 | 12.75 | 17.25 | +3.96 | +32.89% | 8 | 118 | 87.67% |
| MSTR240628P01320000 | 2024-06-17 9:36AM EDT | 2024-06-28 | 42.85 | 40.35 | 46.40 | +0.50 | +1.18% | 1 | 8 | 92.44% |
| MSTR240705P01320000 | 2024-06-13 9:30AM EDT | 2024-07-05 | 27.40 | 57.55 | 70.50 | 0.00 | - | 5 | 7 | 91.96% |
| MSTR240712P01320000 | 2024-06-11 10:28AM EDT | 2024-07-12 | 65.27 | 79.70 | 94.65 | 0.00 | - | 1 | 0 | 95.69% |
| MSTR240719P01320000 | 2024-06-12 11:00AM EDT | 2024-07-19 | 51.20 | 97.90 | 111.45 | 0.00 | - | 2 | 25 | 96.20% |
| MSTR240726P01320000 | 2024-06-11 3:47PM EDT | 2024-07-26 | 89.92 | 114.90 | 128.00 | 0.00 | - | - | 1 | 97.10% |
| MSTR240816P01320000 | 2024-06-14 12:38PM EDT | 2024-08-16 | 160.12 | 162.60 | 174.00 | 0.00 | - | 1 | 19 | 100.44% |
| MSTR240920P01320000 | 2024-06-04 11:28AM EDT | 2024-09-20 | 178.50 | 216.40 | 228.00 | 0.00 | - | 1 | 1 | 100.05% |
| MSTR241018P01320000 | 2024-06-10 12:29PM EDT | 2024-10-18 | 210.00 | 252.95 | 265.95 | 0.00 | - | 5 | 6 | 100.25% |
| MSTR241115P01320000 | 2024-05-24 1:19PM EDT | 2024-11-15 | 266.54 | 285.90 | 302.00 | 0.00 | - | 5 | 1 | 100.84% |
| MSTR250117P01320000 | 2024-05-15 11:51AM EDT | 2025-01-17 | 371.60 | 323.35 | 337.85 | 0.00 | - | 2 | 10 | 94.07% |
| MSTR250221P01320000 | 2024-03-27 10:17AM EDT | 2025-02-21 | 420.00 | 478.00 | 492.70 | 0.00 | - | 1 | 1 | 124.86% |
| MSTR260116P01320000 | 2024-03-15 3:04PM EDT | 2026-01-16 | 544.00 | 526.05 | 544.00 | 0.00 | - | - | 3 | 90.39% |
| MSTR260618P01320000 | 2024-04-29 10:54AM EDT | 2026-06-18 | 608.77 | 506.00 | 523.95 | 0.00 | - | 1 | 6 | 77.38% |
© 2024 Yahoo. All rights reserved.