MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1480.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01480000 | 2024-06-14 3:52PM EDT | 2024-06-21 | 73.52 | 0.00 | 0.00 | 0.00 | - | 65 | 55 | 0.00% |
| MSTR240628C01480000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 110.95 | 0.00 | 0.00 | 0.00 | - | 16 | 10 | 0.00% |
| MSTR240705C01480000 | 2024-06-14 12:19PM EDT | 2024-07-05 | 134.32 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MSTR240712C01480000 | 2024-06-14 12:38PM EDT | 2024-07-12 | 159.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR240719C01480000 | 2024-06-14 3:54PM EDT | 2024-07-19 | 185.50 | 0.00 | 0.00 | 0.00 | - | 13 | 24 | 0.00% |
| MSTR240726C01480000 | 2024-06-13 12:41PM EDT | 2024-07-26 | 220.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240816C01480000 | 2024-06-14 3:43PM EDT | 2024-08-16 | 262.68 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| MSTR240920C01480000 | 2024-06-14 2:35PM EDT | 2024-09-20 | 323.52 | 0.00 | 0.00 | 0.00 | - | 19 | 14 | 0.00% |
| MSTR241018C01480000 | 2024-05-21 9:44AM EDT | 2024-10-18 | 589.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR241115C01480000 | 2024-06-14 3:35PM EDT | 2024-11-15 | 408.53 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| MSTR250117C01480000 | 2024-06-14 3:34PM EDT | 2025-01-17 | 469.15 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR250221C01480000 | 2024-04-10 10:21AM EDT | 2025-02-21 | 585.82 | 318.00 | 334.05 | 0.00 | - | 1 | 3 | 65.57% |
| MSTR251219C01480000 | 2024-05-31 12:39PM EDT | 2025-12-19 | 699.00 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| MSTR260116C01480000 | 2024-03-22 9:32AM EDT | 2026-01-16 | 824.00 | 510.00 | 530.00 | 0.00 | - | 1 | 1 | 70.78% |
| MSTR260618C01480000 | 2024-04-15 10:36AM EDT | 2026-06-18 | 766.00 | 678.00 | 698.00 | 0.00 | - | 1 | 2 | 85.94% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01480000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 58.05 | 0.00 | 0.00 | 0.00 | - | 42 | 185 | 1.56% |
| MSTR240628P01480000 | 2024-06-14 3:37PM EDT | 2024-06-28 | 99.75 | 0.00 | 0.00 | 0.00 | - | 51 | 49 | 1.56% |
| MSTR240705P01480000 | 2024-06-14 12:28PM EDT | 2024-07-05 | 125.30 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.78% |
| MSTR240712P01480000 | 2024-06-11 3:41PM EDT | 2024-07-12 | 122.78 | 0.00 | 0.00 | 0.00 | - | 21 | 7 | 0.78% |
| MSTR240719P01480000 | 2024-06-14 3:48PM EDT | 2024-07-19 | 159.85 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 0.78% |
| MSTR240726P01480000 | 2024-06-14 3:48PM EDT | 2024-07-26 | 179.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.78% |
| MSTR240816P01480000 | 2024-06-14 2:48PM EDT | 2024-08-16 | 242.40 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.78% |
| MSTR241018P01480000 | 2024-05-20 1:50PM EDT | 2024-10-18 | 337.00 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.39% |
| MSTR241115P01480000 | 2024-06-10 2:46PM EDT | 2024-11-15 | 323.65 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.39% |
| MSTR250117P01480000 | 2024-03-19 9:53AM EDT | 2025-01-17 | 629.29 | 598.00 | 612.45 | 0.00 | - | 1 | 0 | 141.19% |
| MSTR250221P01480000 | 2024-06-14 11:39AM EDT | 2025-02-21 | 445.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
| MSTR251219P01480000 | 2024-04-05 3:27PM EDT | 2025-12-19 | 647.25 | 686.00 | 702.00 | 0.00 | - | 2 | 2 | 102.67% |
| MSTR260116P01480000 | 2024-06-11 10:19AM EDT | 2026-01-16 | 599.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.20% |
© 2024 Yahoo. All rights reserved.