MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Strike:1400.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01400000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 121.75 | 0.00 | 0.00 | 0.00 | - | 48 | 230 | 0.00% |
| MSTR240628C01400000 | 2024-06-14 12:29PM EDT | 2024-06-28 | 140.35 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 0.00% |
| MSTR240705C01400000 | 2024-06-14 2:29PM EDT | 2024-07-05 | 175.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MSTR240712C01400000 | 2024-06-13 12:28PM EDT | 2024-07-12 | 219.36 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR240719C01400000 | 2024-06-14 2:13PM EDT | 2024-07-19 | 215.19 | 0.00 | 0.00 | 0.00 | - | 15 | 107 | 0.00% |
| MSTR240726C01400000 | 2024-06-14 3:50PM EDT | 2024-07-26 | 246.95 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| MSTR240802C01400000 | 2024-06-14 3:32PM EDT | 2024-08-02 | 263.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR240816C01400000 | 2024-06-14 11:30AM EDT | 2024-08-16 | 326.00 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.00% |
| MSTR240920C01400000 | 2024-06-14 1:42PM EDT | 2024-09-20 | 356.00 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| MSTR241018C01400000 | 2024-06-13 2:34PM EDT | 2024-10-18 | 406.48 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 0.00% |
| MSTR241115C01400000 | 2024-06-14 10:53AM EDT | 2024-11-15 | 469.30 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| MSTR250117C01400000 | 2024-06-14 11:44AM EDT | 2025-01-17 | 520.00 | 0.00 | 0.00 | 0.00 | - | 2 | 194 | 0.00% |
| MSTR250221C01400000 | 2024-06-13 1:10PM EDT | 2025-02-21 | 560.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| MSTR251219C01400000 | 2024-06-11 11:55AM EDT | 2025-12-19 | 726.59 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| MSTR260116C01400000 | 2024-06-13 2:38PM EDT | 2026-01-16 | 725.80 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| MSTR260618C01400000 | 2024-06-06 11:09AM EDT | 2026-06-18 | 973.80 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01400000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 27.20 | 0.00 | 0.00 | 0.00 | - | 323 | 435 | 6.25% |
| MSTR240628P01400000 | 2024-06-14 3:50PM EDT | 2024-06-28 | 55.59 | 0.00 | 0.00 | 0.00 | - | 45 | 86 | 3.13% |
| MSTR240705P01400000 | 2024-06-14 9:39AM EDT | 2024-07-05 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 3.13% |
| MSTR240712P01400000 | 2024-06-14 3:42PM EDT | 2024-07-12 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 1.56% |
| MSTR240719P01400000 | 2024-06-14 2:44PM EDT | 2024-07-19 | 126.90 | 0.00 | 0.00 | 0.00 | - | 24 | 165 | 1.56% |
| MSTR240726P01400000 | 2024-06-14 1:16PM EDT | 2024-07-26 | 146.87 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 1.56% |
| MSTR240816P01400000 | 2024-06-14 11:58AM EDT | 2024-08-16 | 190.40 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 1.56% |
| MSTR240920P01400000 | 2024-06-14 1:03PM EDT | 2024-09-20 | 256.55 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.78% |
| MSTR241018P01400000 | 2024-06-07 3:37PM EDT | 2024-10-18 | 259.50 | 0.00 | 0.00 | 0.00 | - | 95 | 322 | 0.78% |
| MSTR241115P01400000 | 2024-06-13 2:26PM EDT | 2024-11-15 | 319.00 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.78% |
| MSTR250117P01400000 | 2024-06-14 1:09PM EDT | 2025-01-17 | 380.00 | 0.00 | 0.00 | 0.00 | - | 4 | 250 | 0.78% |
| MSTR250221P01400000 | 2024-06-11 2:17PM EDT | 2025-02-21 | 387.50 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.78% |
| MSTR251219P01400000 | 2024-05-20 12:19PM EDT | 2025-12-19 | 539.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| MSTR260116P01400000 | 2024-06-13 3:31PM EDT | 2026-01-16 | 560.58 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.39% |
| MSTR260618P01400000 | 2024-06-13 3:53PM EDT | 2026-06-18 | 612.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.39% |
© 2024 Yahoo. All rights reserved.