MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:41AM EDT. Market open.
Strike:1660.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01660000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 20.05 | 0.00 | 0.00 | 0.00 | - | 24 | 61 | 25.00% |
| MSTR240628C01660000 | 2024-06-13 11:59AM EDT | 2024-06-28 | 61.69 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 12.50% |
| MSTR240705C01660000 | 2024-06-14 9:31AM EDT | 2024-07-05 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| MSTR240712C01660000 | 2024-06-12 10:07AM EDT | 2024-07-12 | 177.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSTR240719C01660000 | 2024-06-13 9:31AM EDT | 2024-07-19 | 146.00 | 0.00 | 0.00 | 0.00 | - | 95 | 90 | 6.25% |
| MSTR240726C01660000 | 2024-06-14 12:20PM EDT | 2024-07-26 | 142.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| MSTR240816C01660000 | 2024-06-13 3:37PM EDT | 2024-08-16 | 191.80 | 0.00 | 0.00 | 0.00 | - | 13 | 51 | 6.25% |
| MSTR240920C01660000 | 2024-06-05 11:41AM EDT | 2024-09-20 | 398.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| MSTR241018C01660000 | 2024-06-07 9:50AM EDT | 2024-10-18 | 455.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| MSTR241115C01660000 | 2024-06-11 11:47AM EDT | 2024-11-15 | 360.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| MSTR250117C01660000 | 2024-06-11 1:29PM EDT | 2025-01-17 | 447.47 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 3.13% |
| MSTR250221C01660000 | 2024-06-13 10:10AM EDT | 2025-02-21 | 487.51 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
| MSTR251219C01660000 | 2024-03-14 9:42AM EDT | 2025-12-19 | 895.25 | 670.00 | 690.00 | 0.00 | - | 1 | 3 | 111.07% |
| MSTR260116C01660000 | 2024-06-14 3:46PM EDT | 2026-01-16 | 663.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
| MSTR260618C01660000 | 2024-06-05 3:31PM EDT | 2026-06-18 | 880.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 1.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01660000 | 2024-06-13 3:29PM EDT | 2024-06-21 | 212.33 | 0.00 | 0.00 | 0.00 | - | 8 | 35 | 0.00% |
| MSTR240628P01660000 | 2024-06-13 3:29PM EDT | 2024-06-28 | 236.87 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| MSTR240705P01660000 | 2024-06-05 2:09PM EDT | 2024-07-05 | 151.11 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MSTR240719P01660000 | 2024-06-13 11:23AM EDT | 2024-07-19 | 275.04 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| MSTR240816P01660000 | 2024-06-13 3:44PM EDT | 2024-08-16 | 375.07 | 0.00 | 0.00 | 0.00 | - | 11 | 38 | 0.00% |
| MSTR240920P01660000 | 2024-06-10 2:13PM EDT | 2024-09-20 | 352.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MSTR241018P01660000 | 2024-06-04 10:05AM EDT | 2024-10-18 | 410.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR241115P01660000 | 2024-06-07 10:15AM EDT | 2024-11-15 | 429.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117P01660000 | 2024-06-03 3:43PM EDT | 2025-01-17 | 523.15 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 0.00% |
| MSTR250221P01660000 | 2024-06-03 9:43AM EDT | 2025-02-21 | 551.95 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MSTR260618P01660000 | 2024-03-18 10:16AM EDT | 2026-06-18 | 815.44 | 884.00 | 904.00 | 0.00 | - | - | 30 | 96.27% |
© 2024 Yahoo. All rights reserved.