MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1440.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01440000 | 2024-06-14 3:40PM EDT | 2024-06-21 | 95.00 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 0.00% |
| MSTR240628C01440000 | 2024-06-07 11:06AM EDT | 2024-06-28 | 300.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240705C01440000 | 2024-06-13 3:59PM EDT | 2024-07-05 | 160.00 | 0.00 | 0.00 | 0.00 | - | 12 | 10 | 0.00% |
| MSTR240712C01440000 | 2024-06-13 3:53PM EDT | 2024-07-12 | 166.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240719C01440000 | 2024-06-13 3:07PM EDT | 2024-07-19 | 204.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| MSTR240816C01440000 | 2024-06-14 10:18AM EDT | 2024-08-16 | 290.98 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| MSTR241018C01440000 | 2024-04-09 1:17PM EDT | 2024-10-18 | 472.98 | 286.00 | 298.45 | 0.00 | - | 1 | 7 | 77.88% |
| MSTR241115C01440000 | 2024-05-31 12:01PM EDT | 2024-11-15 | 460.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR250117C01440000 | 2024-05-01 9:39AM EDT | 2025-01-17 | 264.45 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| MSTR251219C01440000 | 2024-05-01 11:41AM EDT | 2025-12-19 | 409.94 | 732.00 | 752.00 | 0.00 | - | 2 | 3 | 106.33% |
| MSTR260116C01440000 | 2024-03-18 11:33AM EDT | 2026-01-16 | 915.71 | 528.00 | 548.00 | 0.00 | - | 3 | 34 | 71.46% |
| MSTR260618C01440000 | 2024-03-26 2:30PM EDT | 2026-06-18 | 1,180.00 | 614.00 | 631.80 | 0.00 | - | 1 | 2 | 75.11% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01440000 | 2024-06-14 3:11PM EDT | 2024-06-21 | 43.96 | 0.00 | 0.00 | 0.00 | - | 15 | 68 | 6.25% |
| MSTR240628P01440000 | 2024-06-14 11:01AM EDT | 2024-06-28 | 64.41 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 3.13% |
| MSTR240705P01440000 | 2024-06-14 1:03PM EDT | 2024-07-05 | 108.02 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 3.13% |
| MSTR240712P01440000 | 2024-06-14 1:20PM EDT | 2024-07-12 | 128.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| MSTR240719P01440000 | 2024-06-14 1:41PM EDT | 2024-07-19 | 144.75 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 3.13% |
| MSTR240726P01440000 | 2024-06-11 2:07PM EDT | 2024-07-26 | 149.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| MSTR240816P01440000 | 2024-06-12 10:28AM EDT | 2024-08-16 | 154.00 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 1.56% |
| MSTR240920P01440000 | 2024-06-11 9:59AM EDT | 2024-09-20 | 269.65 | 0.00 | 0.00 | 0.00 | - | - | 3 | 1.56% |
| MSTR241018P01440000 | 2024-06-10 10:31AM EDT | 2024-10-18 | 274.61 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
| MSTR241115P01440000 | 2024-06-13 3:09PM EDT | 2024-11-15 | 351.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| MSTR250117P01440000 | 2024-06-03 9:51AM EDT | 2025-01-17 | 370.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.78% |
| MSTR250221P01440000 | 2024-06-06 9:54AM EDT | 2025-02-21 | 380.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
| MSTR260116P01440000 | 2024-03-13 9:37AM EDT | 2026-01-16 | 629.90 | 598.95 | 623.95 | 0.00 | - | - | 1 | 91.47% |
© 2024 Yahoo. All rights reserved.