MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Strike:1340.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01340000 | 2024-06-14 10:21AM EDT | 2024-06-21 | 177.38 | 114.00 | 127.45 | 0.00 | - | 1 | 20 | 71.75% |
| MSTR240719C01340000 | 2024-06-13 3:37PM EDT | 2024-07-19 | 244.45 | 211.90 | 223.70 | 0.00 | - | 10 | 12 | 94.10% |
| MSTR240816C01340000 | 2024-06-03 3:09PM EDT | 2024-08-16 | 423.47 | 283.05 | 296.90 | 0.00 | - | 10 | 10 | 102.31% |
| MSTR241018C01340000 | 2024-05-20 12:39PM EDT | 2024-10-18 | 610.00 | 385.90 | 400.00 | 0.00 | - | 1 | 3 | 105.01% |
| MSTR241115C01340000 | 2024-06-12 1:29PM EDT | 2024-11-15 | 605.16 | 424.90 | 438.00 | 0.00 | - | 1 | 2 | 106.24% |
| MSTR250117C01340000 | 2024-05-21 10:02AM EDT | 2025-01-17 | 723.83 | 485.50 | 501.95 | 0.00 | - | 1 | 7 | 105.06% |
| MSTR250221C01340000 | 2024-05-06 10:16AM EDT | 2025-02-21 | 487.00 | 724.95 | 738.00 | 0.00 | - | 5 | 28 | 157.07% |
| MSTR260618C01340000 | 2024-04-08 10:43AM EDT | 2026-06-18 | 848.00 | 610.00 | 628.00 | 0.00 | - | 2 | 8 | 74.74% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01340000 | 2024-06-17 10:05AM EDT | 2024-06-21 | 18.41 | 16.25 | 18.90 | +3.49 | +23.39% | 2 | 53 | 86.39% |
| MSTR240628P01340000 | 2024-06-13 2:56PM EDT | 2024-06-28 | 45.56 | 44.55 | 52.00 | 0.00 | - | 1 | 7 | 92.36% |
| MSTR240705P01340000 | 2024-06-13 1:10PM EDT | 2024-07-05 | 52.76 | 65.30 | 76.00 | 0.00 | - | 2 | 10 | 92.74% |
| MSTR240719P01340000 | 2024-06-14 3:13PM EDT | 2024-07-19 | 116.38 | 108.30 | 117.45 | +17.43 | +17.61% | 1 | 12 | 97.14% |
| MSTR240726P01340000 | 2024-06-11 1:36PM EDT | 2024-07-26 | 105.14 | 123.45 | 136.00 | 0.00 | - | - | 1 | 97.80% |
| MSTR240816P01340000 | 2024-06-14 1:11PM EDT | 2024-08-16 | 167.72 | 173.70 | 182.10 | 0.00 | - | 3 | 6 | 101.26% |
| MSTR241018P01340000 | 2024-05-23 10:42AM EDT | 2024-10-18 | 262.80 | 263.40 | 274.00 | 0.00 | - | 2 | 13 | 100.31% |
| MSTR241115P01340000 | 2024-05-23 10:46AM EDT | 2024-11-15 | 295.50 | 296.25 | 308.00 | 0.00 | - | 2 | 3 | 100.45% |
| MSTR250117P01340000 | 2024-05-16 11:03AM EDT | 2025-01-17 | 371.00 | 334.60 | 349.30 | 0.00 | - | 1 | 3 | 94.43% |
| MSTR250221P01340000 | 2024-05-23 1:16PM EDT | 2025-02-21 | 369.95 | 377.65 | 392.00 | 0.00 | - | 1 | 5 | 97.66% |
| MSTR251219P01340000 | 2024-06-06 11:50AM EDT | 2025-12-19 | 467.37 | 510.00 | 528.00 | 0.00 | - | 13 | 12 | 87.84% |
| MSTR260116P01340000 | 2024-05-10 2:03PM EDT | 2026-01-16 | 592.55 | 486.00 | 504.00 | 0.00 | - | 3 | 4 | 81.74% |
| MSTR260618P01340000 | 2024-04-30 12:19PM EDT | 2026-06-18 | 665.43 | 536.00 | 556.00 | 0.00 | - | 2 | 13 | 80.22% |
© 2024 Yahoo. All rights reserved.