MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1470.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01470000 | 2024-06-14 3:48PM EDT | 2024-06-21 | 82.75 | 0.00 | 0.00 | 0.00 | - | 16 | 21 | 0.00% |
| MSTR240628C01470000 | 2024-06-14 2:54PM EDT | 2024-06-28 | 113.00 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 0.00% |
| MSTR240712C01470000 | 2024-06-10 12:28PM EDT | 2024-07-12 | 257.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSTR240719C01470000 | 2024-06-14 3:24PM EDT | 2024-07-19 | 184.00 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| MSTR240726C01470000 | 2024-06-13 3:59PM EDT | 2024-07-26 | 214.68 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR240802C01470000 | 2024-06-14 2:09PM EDT | 2024-08-02 | 227.27 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MSTR240816C01470000 | 2024-06-14 9:42AM EDT | 2024-08-16 | 285.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| MSTR241018C01470000 | 2024-05-06 11:01AM EDT | 2024-10-18 | 325.17 | 520.70 | 537.05 | 0.00 | - | 1 | 4 | 154.75% |
| MSTR241115C01470000 | 2024-06-14 2:18PM EDT | 2024-11-15 | 402.90 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| MSTR250117C01470000 | 2024-06-14 12:42PM EDT | 2025-01-17 | 470.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MSTR250221C01470000 | 2024-06-14 11:32AM EDT | 2025-02-21 | 546.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR251219C01470000 | 2024-06-13 3:55PM EDT | 2025-12-19 | 689.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR260116C01470000 | 2024-03-19 12:57PM EDT | 2026-01-16 | 742.00 | 536.00 | 559.25 | 0.00 | - | 1 | 1 | 74.40% |
| MSTR260618C01470000 | 2024-06-13 3:27PM EDT | 2026-06-18 | 770.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01470000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 55.60 | 0.00 | 0.00 | 0.00 | - | 57 | 60 | 3.13% |
| MSTR240628P01470000 | 2024-06-14 3:09PM EDT | 2024-06-28 | 96.02 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 1.56% |
| MSTR240705P01470000 | 2024-06-14 3:09PM EDT | 2024-07-05 | 118.32 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 1.56% |
| MSTR240712P01470000 | 2024-06-11 3:29PM EDT | 2024-07-12 | 118.80 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 1.56% |
| MSTR240719P01470000 | 2024-06-14 1:04PM EDT | 2024-07-19 | 172.90 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 1.56% |
| MSTR240726P01470000 | 2024-06-14 9:42AM EDT | 2024-07-26 | 172.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| MSTR240802P01470000 | 2024-06-14 12:59PM EDT | 2024-08-02 | 209.14 | 0.00 | 0.00 | 0.00 | - | - | - | 0.78% |
| MSTR240816P01470000 | 2024-06-14 11:35AM EDT | 2024-08-16 | 219.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.78% |
| MSTR241018P01470000 | 2024-06-13 3:09PM EDT | 2024-10-18 | 334.45 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.78% |
| MSTR241115P01470000 | 2024-05-17 2:29PM EDT | 2024-11-15 | 403.18 | 354.80 | 369.80 | 0.00 | - | 1 | 2 | 99.94% |
| MSTR250117P01470000 | 2024-06-07 10:21AM EDT | 2025-01-17 | 367.75 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.39% |
| MSTR251219P01470000 | 2024-04-05 3:27PM EDT | 2025-12-19 | 641.75 | 680.00 | 694.00 | 0.00 | - | 2 | 2 | 102.73% |
| MSTR260116P01470000 | 2024-03-18 9:40AM EDT | 2026-01-16 | 665.00 | 712.00 | 730.00 | 0.00 | - | 2 | 4 | 105.85% |
© 2024 Yahoo. All rights reserved.