MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1540.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01540000 | 2024-06-14 3:50PM EDT | 2024-06-21 | 47.35 | 0.00 | 0.00 | 0.00 | - | 23 | 53 | 6.25% |
| MSTR240628C01540000 | 2024-06-14 1:04PM EDT | 2024-06-28 | 76.00 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 3.13% |
| MSTR240705C01540000 | 2024-06-14 11:15AM EDT | 2024-07-05 | 130.88 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| MSTR240712C01540000 | 2024-06-13 10:09AM EDT | 2024-07-12 | 163.79 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| MSTR240719C01540000 | 2024-06-14 3:33PM EDT | 2024-07-19 | 157.60 | 0.00 | 0.00 | 0.00 | - | 5 | 788 | 1.56% |
| MSTR240726C01540000 | 2024-06-14 9:42AM EDT | 2024-07-26 | 199.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| MSTR240816C01540000 | 2024-06-12 10:31AM EDT | 2024-08-16 | 352.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 1.56% |
| MSTR240920C01540000 | 2024-06-14 1:16PM EDT | 2024-09-20 | 295.68 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 1.56% |
| MSTR241018C01540000 | 2024-06-11 2:57PM EDT | 2024-10-18 | 386.83 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.78% |
| MSTR241115C01540000 | 2024-06-14 3:50PM EDT | 2024-11-15 | 394.14 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.78% |
| MSTR250117C01540000 | 2024-06-14 2:18PM EDT | 2025-01-17 | 448.00 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.78% |
| MSTR250221C01540000 | 2024-06-13 3:51PM EDT | 2025-02-21 | 470.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.78% |
| MSTR251219C01540000 | 2024-06-14 12:29PM EDT | 2025-12-19 | 668.13 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.39% |
| MSTR260116C01540000 | 2024-05-15 9:30AM EDT | 2026-01-16 | 611.45 | 716.00 | 736.00 | 0.00 | - | 2 | 1 | 105.32% |
| MSTR260618C01540000 | 2024-06-12 3:37PM EDT | 2026-06-18 | 836.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.39% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01540000 | 2024-06-14 3:23PM EDT | 2024-06-21 | 98.15 | 0.00 | 0.00 | 0.00 | - | 28 | 73 | 0.00% |
| MSTR240628P01540000 | 2024-06-14 9:36AM EDT | 2024-06-28 | 123.46 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| MSTR240705P01540000 | 2024-06-14 9:36AM EDT | 2024-07-05 | 145.16 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| MSTR240719P01540000 | 2024-06-14 12:04PM EDT | 2024-07-19 | 195.43 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| MSTR240726P01540000 | 2024-06-14 9:42AM EDT | 2024-07-26 | 212.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSTR240816P01540000 | 2024-06-12 3:02PM EDT | 2024-08-16 | 213.25 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| MSTR240920P01540000 | 2024-06-14 12:29PM EDT | 2024-09-20 | 340.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241018P01540000 | 2024-06-14 11:37AM EDT | 2024-10-18 | 357.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MSTR241115P01540000 | 2024-06-11 3:37PM EDT | 2024-11-15 | 385.65 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| MSTR250117P01540000 | 2024-05-24 12:45PM EDT | 2025-01-17 | 457.27 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| MSTR260116P01540000 | 2024-05-13 12:13PM EDT | 2026-01-16 | 722.00 | 606.00 | 626.00 | 0.00 | - | 1 | 19 | 81.26% |
| MSTR260618P01540000 | 2024-05-15 1:17PM EDT | 2026-06-18 | 718.00 | 680.00 | 699.95 | 0.00 | - | 1 | 1 | 82.31% |
© 2024 Yahoo. All rights reserved.