MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
Strike:1450.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01450000 | 2024-06-17 10:02AM EDT | 2024-06-21 | 45.55 | 41.75 | 49.35 | -45.22 | -50.12% | 222 | 489 | 66.53% |
| MSTR240628C01450000 | 2024-06-17 9:44AM EDT | 2024-06-28 | 90.00 | 80.00 | 87.95 | -35.10 | -28.06% | 14 | 11 | 79.62% |
| MSTR240705C01450000 | 2024-06-12 9:30AM EDT | 2024-07-05 | 240.00 | 103.40 | 115.95 | 0.00 | - | - | 4 | 82.81% |
| MSTR240712C01450000 | 2024-06-17 9:43AM EDT | 2024-07-12 | 140.00 | 131.30 | 141.00 | -152.90 | -52.20% | 1 | 1 | 88.03% |
| MSTR240719C01450000 | 2024-06-14 3:55PM EDT | 2024-07-19 | 201.80 | 154.85 | 165.70 | 0.00 | - | 20 | 147 | 92.12% |
| MSTR240726C01450000 | 2024-06-13 3:54PM EDT | 2024-07-26 | 213.45 | 175.00 | 186.20 | 0.00 | - | 1 | 1 | 94.39% |
| MSTR240816C01450000 | 2024-06-17 9:56AM EDT | 2024-08-16 | 230.60 | 227.25 | 239.40 | -36.75 | -13.75% | 3 | 97 | 99.09% |
| MSTR240920C01450000 | 2024-06-12 10:36AM EDT | 2024-09-20 | 450.94 | 289.60 | 302.00 | 0.00 | - | - | 3 | 100.60% |
| MSTR241018C01450000 | 2024-06-13 12:39PM EDT | 2024-10-18 | 398.50 | 332.45 | 346.00 | 0.00 | - | 1 | 90 | 101.90% |
| MSTR241115C01450000 | 2024-06-11 2:17PM EDT | 2024-11-15 | 459.85 | 371.10 | 386.00 | 0.00 | - | 7 | 22 | 103.10% |
| MSTR250117C01450000 | 2024-06-17 9:52AM EDT | 2025-01-17 | 458.00 | 437.25 | 451.95 | -27.07 | -5.58% | 1 | 453 | 102.58% |
| MSTR250221C01450000 | 2024-06-11 3:37PM EDT | 2025-02-21 | 566.31 | 472.15 | 486.00 | 0.00 | - | 3 | 89 | 102.95% |
| MSTR251219C01450000 | 2024-06-12 1:00PM EDT | 2025-12-19 | 848.65 | 646.00 | 666.00 | 0.00 | - | 1 | 57 | 97.76% |
| MSTR260116C01450000 | 2024-06-14 12:38PM EDT | 2026-01-16 | 708.50 | 660.00 | 682.00 | 0.00 | - | 1 | 403 | 97.84% |
| MSTR260618C01450000 | 2024-05-07 2:14PM EDT | 2026-06-18 | 609.91 | 902.00 | 918.00 | 0.00 | - | 1 | 38 | 125.81% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01450000 | 2024-06-17 10:01AM EDT | 2024-06-21 | 67.66 | 61.30 | 72.70 | +25.11 | +59.01% | 94 | 548 | 99.72% |
| MSTR240628P01450000 | 2024-06-17 9:47AM EDT | 2024-06-28 | 100.90 | 100.95 | 109.25 | +18.70 | +22.75% | 2 | 83 | 100.79% |
| MSTR240705P01450000 | 2024-06-14 3:11PM EDT | 2024-07-05 | 105.72 | 122.95 | 132.20 | 0.00 | - | 15 | 7 | 97.21% |
| MSTR240712P01450000 | 2024-06-13 2:37PM EDT | 2024-07-12 | 134.50 | 145.85 | 158.40 | 0.00 | - | 2 | 4 | 99.11% |
| MSTR240719P01450000 | 2024-06-14 12:38PM EDT | 2024-07-19 | 160.00 | 168.15 | 180.45 | 0.00 | - | 6 | 47 | 100.85% |
| MSTR240726P01450000 | 2024-06-14 11:54AM EDT | 2024-07-26 | 166.97 | 188.10 | 199.95 | 0.00 | - | 1 | 7 | 102.03% |
| MSTR240816P01450000 | 2024-06-13 11:35AM EDT | 2024-08-16 | 214.52 | 236.70 | 247.10 | 0.00 | - | 4 | 28 | 103.23% |
| MSTR240920P01450000 | 2024-06-03 1:10PM EDT | 2024-09-20 | 264.63 | 293.10 | 306.70 | 0.00 | - | 4 | 8 | 102.40% |
| MSTR241018P01450000 | 2024-06-07 9:39AM EDT | 2024-10-18 | 272.00 | 330.95 | 343.75 | 0.00 | - | 40 | 104 | 101.64% |
| MSTR241115P01450000 | 2024-06-13 3:09PM EDT | 2024-11-15 | 357.90 | 365.50 | 381.40 | 0.00 | - | 2 | 4 | 101.96% |
| MSTR250117P01450000 | 2024-06-13 3:13PM EDT | 2025-01-17 | 415.00 | 419.60 | 435.20 | 0.00 | - | 1 | 19 | 98.67% |
| MSTR250221P01450000 | 2024-05-17 12:14PM EDT | 2025-02-21 | 462.90 | 431.25 | 444.00 | 0.00 | - | 1 | 1 | 93.80% |
| MSTR251219P01450000 | 2024-05-15 1:45PM EDT | 2025-12-19 | 603.97 | 570.00 | 587.85 | 0.00 | - | 1 | 4 | 85.26% |
| MSTR260116P01450000 | 2024-03-15 1:08PM EDT | 2026-01-16 | 658.00 | 614.10 | 631.95 | 0.00 | - | 2 | 4 | 90.20% |
| MSTR260618P01450000 | 2024-05-31 12:29PM EDT | 2026-06-18 | 635.00 | 634.00 | 654.00 | 0.00 | - | 1 | 11 | 83.25% |
© 2024 Yahoo. All rights reserved.