MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1490.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01490000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 70.54 | 0.00 | 0.00 | 0.00 | - | 41 | 68 | 0.00% |
| MSTR240628C01490000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 105.19 | 0.00 | 0.00 | 0.00 | - | 11 | 50 | 0.00% |
| MSTR240705C01490000 | 2024-06-14 12:14PM EDT | 2024-07-05 | 132.50 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| MSTR240719C01490000 | 2024-06-14 3:42PM EDT | 2024-07-19 | 175.25 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| MSTR240816C01490000 | 2024-06-14 12:30PM EDT | 2024-08-16 | 240.40 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| MSTR241018C01490000 | 2024-06-05 9:50AM EDT | 2024-10-18 | 498.51 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241115C01490000 | 2024-06-05 9:50AM EDT | 2024-11-15 | 538.93 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR250117C01490000 | 2024-06-13 11:09AM EDT | 2025-01-17 | 497.42 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR250221C01490000 | 2024-06-14 1:54PM EDT | 2025-02-21 | 504.04 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MSTR260116C01490000 | 2024-06-14 2:30PM EDT | 2026-01-16 | 697.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR260618C01490000 | 2024-04-10 1:22PM EDT | 2026-06-18 | 790.45 | 528.00 | 548.00 | 0.00 | - | 1 | 1 | 65.75% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01490000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 64.27 | 0.00 | 0.00 | 0.00 | - | 59 | 81 | 0.78% |
| MSTR240628P01490000 | 2024-06-14 3:20PM EDT | 2024-06-28 | 103.92 | 0.00 | 0.00 | 0.00 | - | 57 | 135 | 0.39% |
| MSTR240705P01490000 | 2024-06-13 3:54PM EDT | 2024-07-05 | 149.77 | 0.00 | 0.00 | 0.00 | - | 21 | 3 | 0.39% |
| MSTR240712P01490000 | 2024-06-07 9:30AM EDT | 2024-07-12 | 100.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| MSTR240719P01490000 | 2024-06-14 1:12PM EDT | 2024-07-19 | 179.57 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 0.39% |
| MSTR240726P01490000 | 2024-06-10 11:28AM EDT | 2024-07-26 | 142.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.20% |
| MSTR240816P01490000 | 2024-06-13 3:07PM EDT | 2024-08-16 | 250.00 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.20% |
| MSTR241018P01490000 | 2024-05-16 3:36PM EDT | 2024-10-18 | 387.60 | 333.50 | 346.00 | 0.00 | - | 10 | 5 | 100.09% |
| MSTR241115P01490000 | 2024-05-06 3:26PM EDT | 2024-11-15 | 515.70 | 318.10 | 330.80 | 0.00 | - | 1 | 2 | 86.25% |
| MSTR250117P01490000 | 2024-05-22 12:21PM EDT | 2025-01-17 | 410.47 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.10% |
| MSTR250221P01490000 | 2024-03-28 10:10AM EDT | 2025-02-21 | 512.72 | 588.05 | 604.00 | 0.00 | - | 1 | 2 | 127.14% |
| MSTR251219P01490000 | 2024-03-15 12:41PM EDT | 2025-12-19 | 672.00 | 632.00 | 651.05 | 0.00 | - | - | 1 | 92.88% |
| MSTR260116P01490000 | 2024-06-11 10:19AM EDT | 2026-01-16 | 605.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.10% |
© 2024 Yahoo. All rights reserved.