MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:58AM EDT. Market open.
Strike:1580.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01580000 | 2024-06-17 10:07AM EDT | 2024-06-21 | 16.91 | 17.95 | 21.80 | -19.35 | -53.36% | 13 | 51 | 94.95% |
| MSTR240628C01580000 | 2024-06-17 9:32AM EDT | 2024-06-28 | 57.25 | 50.75 | 55.15 | -28.55 | -33.28% | 10 | 22 | 98.42% |
| MSTR240705C01580000 | 2024-06-14 11:49AM EDT | 2024-07-05 | 100.82 | 74.55 | 80.65 | 0.00 | - | 1 | 16 | 98.15% |
| MSTR240712C01580000 | 2024-06-14 1:01PM EDT | 2024-07-12 | 100.10 | 99.40 | 107.90 | -15.85 | -13.67% | 1 | 3 | 101.34% |
| MSTR240719C01580000 | 2024-06-13 3:57PM EDT | 2024-07-19 | 148.09 | 123.70 | 130.55 | 0.00 | - | 3 | 35 | 103.69% |
| MSTR240816C01580000 | 2024-06-12 10:21AM EDT | 2024-08-16 | 334.00 | 197.50 | 210.00 | 0.00 | - | 5 | 21 | 108.87% |
| MSTR240920C01580000 | 2024-06-11 9:30AM EDT | 2024-09-20 | 324.35 | 263.30 | 276.00 | 0.00 | - | 1 | 2 | 109.15% |
| MSTR241018C01580000 | 2024-06-04 10:52AM EDT | 2024-10-18 | 442.55 | 307.50 | 320.00 | 0.00 | - | 10 | 19 | 109.32% |
| MSTR241115C01580000 | 2024-06-11 2:56PM EDT | 2024-11-15 | 415.33 | 347.95 | 362.00 | 0.00 | - | 1 | 36 | 110.05% |
| MSTR250117C01580000 | 2024-06-04 9:48AM EDT | 2025-01-17 | 572.50 | 416.25 | 430.00 | 0.00 | - | 1 | 17 | 108.52% |
| MSTR250221C01580000 | 2024-04-05 3:45PM EDT | 2025-02-21 | 586.00 | 348.00 | 366.00 | 0.00 | - | 1 | 2 | 86.25% |
| MSTR251219C01580000 | 2024-06-11 10:21AM EDT | 2025-12-19 | 695.58 | 636.00 | 656.00 | 0.00 | - | 1 | 11 | 102.47% |
| MSTR260116C01580000 | 2024-06-03 12:46PM EDT | 2026-01-16 | 770.00 | 650.00 | 668.00 | 0.00 | - | 1 | 15 | 102.07% |
| MSTR260618C01580000 | 2024-05-21 10:33AM EDT | 2026-06-18 | 913.80 | 708.00 | 728.00 | 0.00 | - | 5 | 7 | 99.47% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01580000 | 2024-06-17 10:04AM EDT | 2024-06-21 | 157.15 | 135.10 | 147.55 | +33.45 | +27.04% | 1 | 53 | 61.80% |
| MSTR240628P01580000 | 2024-06-14 1:29PM EDT | 2024-06-28 | 158.45 | 167.80 | 180.10 | 0.00 | - | 1 | 8 | 82.73% |
| MSTR240705P01580000 | 2024-06-10 10:00AM EDT | 2024-07-05 | 138.77 | 190.35 | 200.25 | 0.00 | - | 2 | 2 | 83.69% |
| MSTR240712P01580000 | 2024-06-10 2:51PM EDT | 2024-07-12 | 142.13 | 216.55 | 226.15 | 0.00 | - | - | 1 | 89.34% |
| MSTR240719P01580000 | 2024-06-14 10:57AM EDT | 2024-07-19 | 210.00 | 238.10 | 248.45 | 0.00 | - | 1 | 16 | 92.27% |
| MSTR240726P01580000 | 2024-06-12 10:13AM EDT | 2024-07-26 | 170.00 | 255.10 | 270.30 | 0.00 | - | 1 | 0 | 94.12% |
| MSTR240816P01580000 | 2024-06-11 9:32AM EDT | 2024-08-16 | 300.00 | 309.25 | 318.70 | 0.00 | - | 1 | 10 | 98.06% |
| MSTR240920P01580000 | 2024-05-31 11:55AM EDT | 2024-09-20 | 380.68 | 364.85 | 378.15 | 0.00 | - | 2 | 1 | 97.65% |
| MSTR241018P01580000 | 2024-06-03 12:48PM EDT | 2024-10-18 | 378.28 | 403.65 | 417.35 | 0.00 | - | 2 | 15 | 97.60% |
| MSTR241115P01580000 | 2024-06-12 3:25PM EDT | 2024-11-15 | 378.00 | 439.45 | 454.50 | 0.00 | - | 2 | 14 | 98.07% |
| MSTR250117P01580000 | 2024-05-24 12:36PM EDT | 2025-01-17 | 482.47 | 495.65 | 510.45 | 0.00 | - | 10 | 4 | 95.43% |
| MSTR250221P01580000 | 2024-06-07 3:12PM EDT | 2025-02-21 | 495.72 | 525.50 | 541.95 | 0.00 | - | 1 | 1 | 95.16% |
| MSTR251219P01580000 | 2024-03-15 2:00PM EDT | 2025-12-19 | 730.00 | 696.00 | 714.00 | 0.00 | - | - | 2 | 90.13% |
| MSTR260116P01580000 | 2024-05-20 3:59PM EDT | 2026-01-16 | 659.15 | 676.00 | 694.00 | 0.00 | - | 1 | 1 | 84.86% |
| MSTR260618P01580000 | 2024-03-28 1:44PM EDT | 2026-06-18 | 735.00 | 790.00 | 808.00 | 0.00 | - | 2 | 1 | 91.44% |
© 2024 Yahoo. All rights reserved.