MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Strike:1500.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01500000 | 2024-06-17 10:39AM EDT | 2024-06-21 | 40.95 | 38.05 | 41.90 | -22.05 | -35.00% | 374 | 701 | 90.36% |
| MSTR240628C01500000 | 2024-06-17 10:39AM EDT | 2024-06-28 | 80.00 | 75.50 | 82.35 | -21.02 | -20.81% | 63 | 100 | 96.15% |
| MSTR240705C01500000 | 2024-06-17 10:28AM EDT | 2024-07-05 | 99.00 | 99.90 | 107.70 | -23.60 | -19.25% | 6 | 21 | 95.33% |
| MSTR240712C01500000 | 2024-06-17 10:15AM EDT | 2024-07-12 | 130.00 | 126.80 | 136.65 | -20.00 | -13.33% | 6 | 17 | 99.60% |
| MSTR240719C01500000 | 2024-06-17 10:28AM EDT | 2024-07-19 | 156.00 | 152.55 | 160.80 | -21.62 | -12.60% | 25 | 326 | 102.77% |
| MSTR240726C01500000 | 2024-06-14 3:54PM EDT | 2024-07-26 | 198.95 | 170.85 | 183.00 | 0.00 | - | 4 | 3 | 103.94% |
| MSTR240802C01500000 | 2024-06-14 2:09PM EDT | 2024-08-02 | 214.55 | 191.25 | 205.00 | 0.00 | - | - | 2 | 106.15% |
| MSTR240816C01500000 | 2024-06-17 10:04AM EDT | 2024-08-16 | 220.86 | 228.80 | 238.50 | -29.14 | -11.66% | 17 | 242 | 108.32% |
| MSTR240920C01500000 | 2024-06-13 3:50PM EDT | 2024-09-20 | 289.03 | 291.40 | 303.50 | -10.97 | -3.66% | 3 | 7 | 108.22% |
| MSTR241018C01500000 | 2024-06-14 3:57PM EDT | 2024-10-18 | 325.00 | 335.20 | 348.00 | -39.42 | -10.82% | 1 | 175 | 108.70% |
| MSTR241115C01500000 | 2024-06-14 3:50PM EDT | 2024-11-15 | 408.64 | 376.05 | 389.95 | 0.00 | - | 9 | 76 | 109.73% |
| MSTR250117C01500000 | 2024-06-17 9:55AM EDT | 2025-01-17 | 429.95 | 441.00 | 455.80 | -44.05 | -9.29% | 27 | 190 | 107.88% |
| MSTR250221C01500000 | 2024-06-13 2:57PM EDT | 2025-02-21 | 506.42 | 479.50 | 492.00 | 0.00 | - | 3 | 34 | 108.47% |
| MSTR251219C01500000 | 2024-06-14 12:49PM EDT | 2025-12-19 | 685.34 | 660.00 | 678.00 | 0.00 | - | 4 | 25 | 102.43% |
| MSTR260116C01500000 | 2024-06-13 3:05PM EDT | 2026-01-16 | 703.75 | 669.00 | 688.00 | 0.00 | - | 2 | 60 | 101.49% |
| MSTR260618C01500000 | 2024-06-14 11:04AM EDT | 2026-06-18 | 791.00 | 730.00 | 748.00 | 0.00 | - | 1 | 62 | 99.36% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01500000 | 2024-06-17 10:37AM EDT | 2024-06-21 | 84.00 | 77.05 | 84.90 | +15.05 | +21.83% | 43 | 529 | 74.84% |
| MSTR240628P01500000 | 2024-06-17 9:59AM EDT | 2024-06-28 | 132.50 | 114.65 | 124.85 | +28.22 | +27.06% | 5 | 145 | 86.36% |
| MSTR240705P01500000 | 2024-06-14 2:52PM EDT | 2024-07-05 | 134.32 | 136.90 | 147.45 | 0.00 | - | 11 | 131 | 85.74% |
| MSTR240712P01500000 | 2024-06-17 9:32AM EDT | 2024-07-12 | 159.50 | 164.70 | 174.10 | -6.21 | -3.75% | 1 | 11 | 90.97% |
| MSTR240719P01500000 | 2024-06-17 10:04AM EDT | 2024-07-19 | 200.50 | 187.00 | 195.45 | +15.08 | +8.13% | 7 | 224 | 93.30% |
| MSTR240726P01500000 | 2024-06-14 3:48PM EDT | 2024-07-26 | 219.45 | 204.20 | 216.00 | +24.45 | +12.54% | 1 | 26 | 94.62% |
| MSTR240802P01500000 | 2024-06-14 10:06AM EDT | 2024-08-02 | 215.21 | 223.60 | 238.00 | 0.00 | - | - | 1 | 97.29% |
| MSTR240816P01500000 | 2024-06-17 10:09AM EDT | 2024-08-16 | 268.97 | 257.75 | 267.40 | +16.21 | +6.41% | 1 | 61 | 98.91% |
| MSTR240920P01500000 | 2024-06-13 10:15AM EDT | 2024-09-20 | 293.25 | 314.20 | 324.90 | 0.00 | - | 1 | 13 | 98.29% |
| MSTR241018P01500000 | 2024-06-13 2:00PM EDT | 2024-10-18 | 341.01 | 353.10 | 363.45 | 0.00 | - | 1 | 26 | 98.22% |
| MSTR241115P01500000 | 2024-06-13 11:24AM EDT | 2024-11-15 | 372.00 | 386.70 | 401.70 | 0.00 | - | 2 | 5 | 98.64% |
| MSTR250117P01500000 | 2024-06-17 10:37AM EDT | 2025-01-17 | 453.62 | 444.10 | 457.15 | +14.92 | +3.40% | 5 | 60 | 96.22% |
| MSTR250221P01500000 | 2024-06-05 2:38PM EDT | 2025-02-21 | 425.80 | 473.95 | 487.65 | 0.00 | - | 1 | 30 | 95.91% |
| MSTR251219P01500000 | 2024-06-17 9:36AM EDT | 2025-12-19 | 629.00 | 612.00 | 629.90 | +27.66 | +4.60% | 2 | 43 | 86.24% |
| MSTR260116P01500000 | 2024-06-14 9:38AM EDT | 2026-01-16 | 617.60 | 620.10 | 637.95 | 0.00 | - | 1 | 53 | 85.39% |
| MSTR260618P01500000 | 2024-06-11 9:55AM EDT | 2026-06-18 | 662.24 | 662.00 | 682.00 | 0.00 | - | 1 | 2 | 81.98% |
© 2024 Yahoo. All rights reserved.