MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
Strike:1520.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01520000 | 2024-06-17 10:39AM EDT | 2024-06-21 | 29.80 | 33.10 | 37.50 | -26.20 | -46.79% | 26 | 112 | 88.53% |
| MSTR240628C01520000 | 2024-06-17 10:12AM EDT | 2024-06-28 | 74.20 | 70.00 | 78.55 | -22.80 | -23.51% | 8 | 16 | 95.25% |
| MSTR240705C01520000 | 2024-06-14 10:59AM EDT | 2024-07-05 | 146.00 | 96.10 | 105.00 | 0.00 | - | 3 | 8 | 95.64% |
| MSTR240712C01520000 | 2024-06-13 2:27PM EDT | 2024-07-12 | 148.70 | 121.65 | 136.00 | 0.00 | - | 6 | 4 | 100.00% |
| MSTR240719C01520000 | 2024-06-14 3:39PM EDT | 2024-07-19 | 166.00 | 148.45 | 158.00 | 0.00 | - | 98 | 116 | 102.72% |
| MSTR240816C01520000 | 2024-06-17 9:38AM EDT | 2024-08-16 | 217.00 | 225.10 | 237.55 | -54.15 | -19.97% | 5 | 51 | 108.51% |
| MSTR240920C01520000 | 2024-06-14 1:16PM EDT | 2024-09-20 | 273.58 | 290.50 | 305.00 | -29.45 | -9.72% | 4 | 9 | 109.09% |
| MSTR241018C01520000 | 2024-06-13 9:41AM EDT | 2024-10-18 | 404.00 | 335.50 | 348.00 | 0.00 | - | 1 | 42 | 109.31% |
| MSTR241115C01520000 | 2024-06-14 3:35PM EDT | 2024-11-15 | 392.45 | 375.20 | 387.95 | 0.00 | - | 3 | 10 | 109.75% |
| MSTR250117C01520000 | 2024-06-14 10:50AM EDT | 2025-01-17 | 492.00 | 444.05 | 460.00 | 0.00 | - | 1 | 24 | 108.96% |
| MSTR250221C01520000 | 2024-05-15 12:31PM EDT | 2025-02-21 | 458.69 | 497.35 | 512.00 | 0.00 | - | 1 | 2 | 112.87% |
| MSTR251219C01520000 | 2024-05-17 3:31PM EDT | 2025-12-19 | 761.51 | 680.00 | 700.00 | 0.00 | - | 1 | 1 | 105.76% |
| MSTR260116C01520000 | 2024-06-13 3:05PM EDT | 2026-01-16 | 698.00 | 674.00 | 694.00 | 0.00 | - | 1 | 10 | 102.18% |
| MSTR260618C01520000 | 2024-05-28 3:53PM EDT | 2026-06-18 | 915.00 | 732.00 | 752.00 | 0.00 | - | 1 | 10 | 99.54% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01520000 | 2024-06-14 3:46PM EDT | 2024-06-21 | 79.96 | 81.00 | 89.00 | 0.00 | - | 38 | 50 | 68.31% |
| MSTR240628P01520000 | 2024-06-17 11:08AM EDT | 2024-06-28 | 121.78 | 115.65 | 127.00 | -1.26 | -1.02% | 6 | 13 | 80.51% |
| MSTR240705P01520000 | 2024-06-14 10:00AM EDT | 2024-07-05 | 140.50 | 142.10 | 151.80 | 0.00 | - | 1 | 2 | 83.57% |
| MSTR240712P01520000 | 2024-06-13 10:19AM EDT | 2024-07-12 | 146.90 | 168.45 | 179.00 | 0.00 | - | 2 | 1 | 88.77% |
| MSTR240719P01520000 | 2024-06-14 3:33PM EDT | 2024-07-19 | 190.05 | 189.90 | 201.70 | 0.00 | - | 2 | 20 | 91.43% |
| MSTR240726P01520000 | 2024-06-07 3:06PM EDT | 2024-07-26 | 174.35 | 210.45 | 223.45 | 0.00 | - | 1 | 1 | 94.03% |
| MSTR240816P01520000 | 2024-06-14 10:32AM EDT | 2024-08-16 | 251.90 | 262.70 | 275.20 | 0.00 | - | 2 | 17 | 98.06% |
| MSTR240920P01520000 | 2024-06-03 9:56AM EDT | 2024-09-20 | 290.58 | 321.25 | 333.85 | 0.00 | - | 1 | 2 | 98.00% |
| MSTR241018P01520000 | 2024-06-14 11:37AM EDT | 2024-10-18 | 344.80 | 361.65 | 372.90 | 0.00 | - | 1 | 11 | 98.17% |
| MSTR241115P01520000 | 2024-05-06 11:49AM EDT | 2024-11-15 | 524.35 | 334.05 | 347.75 | 0.00 | - | 2 | 2 | 81.50% |
| MSTR250117P01520000 | 2024-05-22 12:21PM EDT | 2025-01-17 | 427.47 | 454.10 | 467.75 | 0.00 | - | 1 | 17 | 96.29% |
| MSTR250221P01520000 | 2024-04-09 9:48AM EDT | 2025-02-21 | 597.03 | 578.00 | 594.20 | 0.00 | - | - | 0 | 117.25% |
| MSTR251219P01520000 | 2024-05-09 3:32PM EDT | 2025-12-19 | 698.00 | 594.00 | 612.00 | 0.00 | - | 1 | 1 | 81.61% |
| MSTR260618P01520000 | 2024-03-27 9:55AM EDT | 2026-06-18 | 681.00 | 752.05 | 770.00 | 0.00 | - | 1 | 1 | 93.08% |
© 2024 Yahoo. All rights reserved.