MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
Strike:1430.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01430000 | 2024-06-17 10:18AM EDT | 2024-06-21 | 70.00 | 69.00 | 77.55 | -42.35 | -37.69% | 25 | 114 | 80.82% |
| MSTR240628C01430000 | 2024-06-17 9:57AM EDT | 2024-06-28 | 109.90 | 108.80 | 119.30 | -215.95 | -66.27% | 8 | 5 | 91.90% |
| MSTR240712C01430000 | 2024-06-13 3:48PM EDT | 2024-07-12 | 174.00 | 157.75 | 171.40 | 0.00 | - | 1 | 1 | 95.63% |
| MSTR240719C01430000 | 2024-06-17 9:53AM EDT | 2024-07-19 | 165.00 | 185.75 | 195.15 | -36.26 | -18.02% | 2 | 37 | 99.99% |
| MSTR240816C01430000 | 2024-06-17 10:12AM EDT | 2024-08-16 | 252.15 | 259.70 | 271.40 | -44.33 | -14.95% | 2 | 7 | 105.98% |
| MSTR241018C01430000 | 2024-05-15 3:27PM EDT | 2024-10-18 | 395.00 | 384.35 | 400.00 | 0.00 | - | 2 | 4 | 113.46% |
| MSTR241115C01430000 | 2024-04-04 1:32PM EDT | 2024-11-15 | 705.28 | 316.25 | 333.20 | 0.00 | - | 4 | 1 | 83.52% |
| MSTR250117C01430000 | 2024-04-09 3:48PM EDT | 2025-01-17 | 565.24 | 370.30 | 386.35 | 0.00 | - | 1 | 40 | 82.87% |
| MSTR250221C01430000 | 2024-04-29 9:43AM EDT | 2025-02-21 | 422.17 | 643.80 | 658.45 | 0.00 | - | 1 | 0 | 140.18% |
| MSTR251219C01430000 | 2024-01-16 11:56AM EDT | 2025-12-19 | 70.15 | 182.10 | 198.00 | 0.00 | - | - | 1 | 25.54% |
| MSTR260116C01430000 | 2024-03-11 2:34PM EDT | 2026-01-16 | 900.00 | 804.00 | 824.00 | 0.00 | - | 2 | 2 | 120.14% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01430000 | 2024-06-17 11:32AM EDT | 2024-06-21 | 34.70 | 32.45 | 35.95 | -2.09 | -5.68% | 42 | 99 | 73.08% |
| MSTR240628P01430000 | 2024-06-17 11:13AM EDT | 2024-06-28 | 72.90 | 68.10 | 75.80 | -14.02 | -16.13% | 15 | 17 | 84.08% |
| MSTR240712P01430000 | 2024-06-17 10:59AM EDT | 2024-07-12 | 127.85 | 120.30 | 128.60 | +52.12 | +68.82% | 2 | 1 | 91.63% |
| MSTR240719P01430000 | 2024-06-14 10:47AM EDT | 2024-07-19 | 132.00 | 141.65 | 151.25 | 0.00 | - | 1 | 27 | 94.17% |
| MSTR240726P01430000 | 2024-06-14 3:59PM EDT | 2024-07-26 | 157.14 | 160.10 | 169.95 | 0.00 | - | 1 | 1 | 95.39% |
| MSTR240816P01430000 | 2024-06-12 10:33AM EDT | 2024-08-16 | 146.25 | 211.95 | 222.25 | 0.00 | - | 1 | 7 | 99.73% |
| MSTR241018P01430000 | 2024-06-05 12:27PM EDT | 2024-10-18 | 254.00 | 307.30 | 320.00 | 0.00 | - | 1 | 13 | 99.58% |
| MSTR241115P01430000 | 2024-06-17 11:22AM EDT | 2024-11-15 | 342.50 | 339.45 | 353.30 | -38.55 | -10.12% | 3 | 3 | 99.16% |
| MSTR250117P01430000 | 2024-05-31 10:13AM EDT | 2025-01-17 | 389.70 | 395.05 | 410.00 | 0.00 | - | 2 | 3 | 96.84% |
| MSTR251219P01430000 | 2024-03-28 3:57PM EDT | 2025-12-19 | 593.95 | 648.00 | 662.00 | 0.00 | - | 1 | 1 | 100.85% |
| MSTR260618P01430000 | 2024-04-10 12:34PM EDT | 2026-06-18 | 644.68 | 686.00 | 704.00 | 0.00 | - | - | 5 | 93.52% |
© 2024 Yahoo. All rights reserved.