MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:58AM EDT. Market open.
Strike:1640.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01640000 | 2024-06-17 9:40AM EDT | 2024-06-21 | 9.30 | 10.55 | 12.80 | -13.15 | -58.57% | 15 | 76 | 97.30% |
| MSTR240628C01640000 | 2024-06-17 10:08AM EDT | 2024-06-28 | 36.00 | 37.45 | 41.45 | -39.00 | -52.00% | 1 | 12 | 99.61% |
| MSTR240705C01640000 | 2024-06-14 12:36PM EDT | 2024-07-05 | 69.92 | 58.95 | 65.10 | 0.00 | - | 4 | 6 | 98.90% |
| MSTR240712C01640000 | 2024-06-12 10:03AM EDT | 2024-07-12 | 182.00 | 82.00 | 91.00 | 0.00 | - | 1 | 2 | 101.70% |
| MSTR240719C01640000 | 2024-06-14 12:17PM EDT | 2024-07-19 | 122.10 | 104.70 | 112.95 | -6.66 | -5.17% | 1 | 60 | 103.72% |
| MSTR240726C01640000 | 2024-06-13 12:30PM EDT | 2024-07-26 | 164.00 | 125.00 | 137.00 | 0.00 | - | 1 | 1 | 106.11% |
| MSTR240816C01640000 | 2024-06-13 3:52PM EDT | 2024-08-16 | 190.35 | 181.20 | 191.00 | 0.00 | - | 2 | 25 | 109.49% |
| MSTR240920C01640000 | 2024-06-10 12:09PM EDT | 2024-09-20 | 350.27 | 244.50 | 258.00 | 0.00 | - | 5 | 3 | 109.34% |
| MSTR241018C01640000 | 2024-06-10 11:31AM EDT | 2024-10-18 | 410.00 | 288.65 | 302.90 | 0.00 | - | 1 | 19 | 109.51% |
| MSTR241115C01640000 | 2024-06-14 3:35PM EDT | 2024-11-15 | 355.66 | 330.05 | 344.00 | 0.00 | - | 3 | 21 | 110.13% |
| MSTR250117C01640000 | 2024-06-14 9:43AM EDT | 2025-01-17 | 450.00 | 398.50 | 413.95 | 0.00 | - | 1 | 72 | 108.63% |
| MSTR250221C01640000 | 2024-06-12 2:32PM EDT | 2025-02-21 | 561.95 | 433.55 | 450.00 | 0.00 | - | 8 | 24 | 108.51% |
| MSTR251219C01640000 | 2024-06-14 10:49AM EDT | 2025-12-19 | 683.56 | 622.00 | 642.00 | 0.00 | - | 1 | 4 | 102.48% |
| MSTR260116C01640000 | 2024-06-12 10:11AM EDT | 2026-01-16 | 787.67 | 634.00 | 651.90 | 0.00 | - | 1 | 4 | 101.72% |
| MSTR260618C01640000 | 2024-05-31 9:45AM EDT | 2026-06-18 | 815.31 | 692.00 | 712.00 | 0.00 | - | 2 | 4 | 99.01% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01640000 | 2024-06-17 9:31AM EDT | 2024-06-21 | 177.07 | 189.65 | 199.90 | +32.52 | +22.50% | 1 | 23 | 74.80% |
| MSTR240628P01640000 | 2024-06-06 11:43AM EDT | 2024-06-28 | 111.85 | 213.05 | 224.20 | 0.00 | - | 1 | 6 | 79.62% |
| MSTR240705P01640000 | 2024-06-13 10:12AM EDT | 2024-07-05 | 201.30 | 234.80 | 245.75 | 0.00 | - | 1 | 4 | 84.01% |
| MSTR240712P01640000 | 2024-06-12 3:30PM EDT | 2024-07-12 | 179.61 | 259.95 | 270.25 | 0.00 | - | 2 | 4 | 89.96% |
| MSTR240719P01640000 | 2024-06-14 2:13PM EDT | 2024-07-19 | 271.60 | 279.60 | 289.65 | 0.00 | - | 2 | 9 | 91.89% |
| MSTR240726P01640000 | 2024-06-12 2:15PM EDT | 2024-07-26 | 207.00 | 297.65 | 310.90 | 0.00 | - | 1 | 2 | 94.20% |
| MSTR240816P01640000 | 2024-06-10 12:43PM EDT | 2024-08-16 | 279.65 | 348.85 | 359.95 | 0.00 | - | 4 | 13 | 97.92% |
| MSTR240920P01640000 | 2024-06-05 9:46AM EDT | 2024-09-20 | 340.75 | 405.35 | 418.10 | 0.00 | - | 1 | 0 | 97.50% |
| MSTR241018P01640000 | 2024-06-04 10:12AM EDT | 2024-10-18 | 392.80 | 445.60 | 458.65 | 0.00 | - | 1 | 14 | 97.83% |
| MSTR241115P01640000 | 2024-06-05 10:51AM EDT | 2024-11-15 | 411.78 | 479.25 | 495.45 | 0.00 | - | 1 | 8 | 97.87% |
| MSTR250117P01640000 | 2024-06-14 11:19AM EDT | 2025-01-17 | 520.38 | 537.85 | 551.70 | 0.00 | - | 1 | 3 | 95.44% |
| MSTR250221P01640000 | 2024-05-30 10:04AM EDT | 2025-02-21 | 519.37 | 568.55 | 582.00 | 0.00 | - | 1 | 4 | 95.05% |
| MSTR260116P01640000 | 2024-06-12 10:11AM EDT | 2026-01-16 | 675.67 | 718.05 | 733.75 | 0.00 | - | 1 | 10 | 84.37% |
| MSTR260618P01640000 | 2024-06-13 9:50AM EDT | 2026-06-18 | 739.85 | 758.00 | 780.00 | 0.00 | - | 2 | 5 | 80.86% |
© 2024 Yahoo. All rights reserved.