MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Strike:1460.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01460000 | 2024-06-17 10:07AM EDT | 2024-06-21 | 48.00 | 47.50 | 54.10 | -33.80 | -41.32% | 9 | 19 | 82.68% |
| MSTR240628C01460000 | 2024-06-14 12:36PM EDT | 2024-06-28 | 95.00 | 84.00 | 94.00 | -15.00 | -13.64% | 1 | 3 | 89.82% |
| MSTR240705C01460000 | 2024-06-13 3:29PM EDT | 2024-07-05 | 144.30 | 109.90 | 120.10 | 0.00 | - | 1 | 2 | 91.12% |
| MSTR240712C01460000 | 2024-06-13 3:56PM EDT | 2024-07-12 | 174.00 | 137.30 | 147.85 | 0.00 | - | 1 | 1 | 95.83% |
| MSTR240719C01460000 | 2024-06-14 3:53PM EDT | 2024-07-19 | 194.00 | 162.40 | 169.60 | 0.00 | - | 12 | 21 | 98.62% |
| MSTR240816C01460000 | 2024-06-13 3:51PM EDT | 2024-08-16 | 250.00 | 234.60 | 249.15 | 0.00 | - | 9 | 18 | 105.06% |
| MSTR240920C01460000 | 2024-06-14 2:35PM EDT | 2024-09-20 | 303.00 | 297.85 | 311.35 | -28.52 | -8.60% | 1 | 10 | 105.46% |
| MSTR241018C01460000 | 2024-06-07 3:14PM EDT | 2024-10-18 | 462.18 | 342.40 | 354.00 | 0.00 | - | 1 | 3 | 106.24% |
| MSTR250117C01460000 | 2024-06-13 3:50PM EDT | 2025-01-17 | 464.40 | 449.05 | 461.70 | 0.00 | - | 1 | 2 | 106.36% |
| MSTR251219C01460000 | 2024-05-31 9:50AM EDT | 2025-12-19 | 784.26 | 658.00 | 678.00 | 0.00 | - | 2 | 1 | 100.49% |
| MSTR260116C01460000 | 2024-04-16 9:30AM EDT | 2026-01-16 | 599.95 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.10% |
| MSTR260618C01460000 | 2024-04-04 11:06AM EDT | 2026-06-18 | 977.86 | 576.00 | 594.00 | 0.00 | - | 2 | 2 | 75.26% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01460000 | 2024-06-17 9:43AM EDT | 2024-06-21 | 71.18 | 59.10 | 67.20 | +22.34 | +45.74% | 7 | 71 | 84.68% |
| MSTR240628P01460000 | 2024-06-17 9:39AM EDT | 2024-06-28 | 103.97 | 98.20 | 106.10 | -14.41 | -12.17% | 1 | 6 | 91.88% |
| MSTR240705P01460000 | 2024-06-14 12:49PM EDT | 2024-07-05 | 114.85 | 121.30 | 130.00 | 0.00 | - | 2 | 3 | 90.86% |
| MSTR240712P01460000 | 2024-06-14 12:13PM EDT | 2024-07-12 | 130.83 | 146.05 | 155.70 | 0.00 | - | 1 | 5 | 94.08% |
| MSTR240719P01460000 | 2024-06-14 3:39PM EDT | 2024-07-19 | 178.87 | 167.65 | 178.55 | +25.12 | +16.34% | 1 | 15 | 96.37% |
| MSTR240726P01460000 | 2024-06-13 1:07PM EDT | 2024-07-26 | 165.18 | 188.00 | 200.00 | 0.00 | - | 2 | 2 | 98.54% |
| MSTR240802P01460000 | 2024-06-14 12:59PM EDT | 2024-08-02 | 212.29 | 206.85 | 219.95 | +8.65 | +4.25% | - | 1 | 100.37% |
| MSTR240816P01460000 | 2024-06-12 10:19AM EDT | 2024-08-16 | 163.40 | 238.90 | 248.35 | 0.00 | - | 2 | 17 | 101.09% |
| MSTR240920P01460000 | 2024-06-03 1:10PM EDT | 2024-09-20 | 270.23 | 295.35 | 305.05 | 0.00 | - | 3 | 3 | 100.12% |
| MSTR241018P01460000 | 2024-06-13 3:09PM EDT | 2024-10-18 | 328.30 | 331.80 | 344.00 | 0.00 | - | 1 | 9 | 99.67% |
| MSTR241115P01460000 | 2024-06-12 3:23PM EDT | 2024-11-15 | 303.25 | 366.75 | 380.00 | 0.00 | - | 2 | 5 | 99.95% |
| MSTR250117P01460000 | 2024-06-11 11:08AM EDT | 2025-01-17 | 405.51 | 424.10 | 435.90 | 0.00 | - | - | 2 | 97.56% |
| MSTR250221P01460000 | 2024-03-27 9:48AM EDT | 2025-02-21 | 487.39 | 586.00 | 601.00 | 0.00 | - | 1 | 0 | 128.22% |
| MSTR260116P01460000 | 2024-03-18 9:36AM EDT | 2026-01-16 | 660.00 | 704.00 | 723.85 | 0.00 | - | 10 | 11 | 103.92% |
© 2024 Yahoo. All rights reserved.