MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1680.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01680000 | 2024-06-14 3:40PM EDT | 2024-06-21 | 16.55 | 0.00 | 0.00 | 0.00 | - | 44 | 60 | 25.00% |
| MSTR240628C01680000 | 2024-06-14 12:10PM EDT | 2024-06-28 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| MSTR240712C01680000 | 2024-06-06 3:40PM EDT | 2024-07-12 | 192.82 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| MSTR240719C01680000 | 2024-06-14 11:14AM EDT | 2024-07-19 | 132.15 | 0.00 | 0.00 | 0.00 | - | 5 | 86 | 6.25% |
| MSTR240726C01680000 | 2024-06-12 1:17PM EDT | 2024-07-26 | 233.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MSTR240816C01680000 | 2024-06-13 10:30AM EDT | 2024-08-16 | 210.60 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| MSTR240920C01680000 | 2024-06-14 3:59PM EDT | 2024-09-20 | 258.48 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 3.13% |
| MSTR241018C01680000 | 2024-06-06 11:26AM EDT | 2024-10-18 | 463.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 3.13% |
| MSTR241115C01680000 | 2024-06-14 11:00AM EDT | 2024-11-15 | 370.75 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| MSTR250117C01680000 | 2024-06-12 3:49PM EDT | 2025-01-17 | 470.10 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 3.13% |
| MSTR250221C01680000 | 2024-06-13 9:38AM EDT | 2025-02-21 | 495.52 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| MSTR251219C01680000 | 2024-04-16 12:01PM EDT | 2025-12-19 | 501.27 | 742.00 | 762.00 | 0.00 | - | 1 | 0 | 117.67% |
| MSTR260116C01680000 | 2024-06-05 3:16PM EDT | 2026-01-16 | 810.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 1.56% |
| MSTR260618C01680000 | 2024-05-15 1:12PM EDT | 2026-06-18 | 667.26 | 710.00 | 730.00 | 0.00 | - | 1 | 2 | 97.48% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01680000 | 2024-06-14 3:47PM EDT | 2024-06-21 | 200.97 | 0.00 | 0.00 | 0.00 | - | 54 | 125 | 0.00% |
| MSTR240628P01680000 | 2024-06-13 3:08PM EDT | 2024-06-28 | 244.98 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MSTR240705P01680000 | 2024-06-10 9:57AM EDT | 2024-07-05 | 200.80 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| MSTR240712P01680000 | 2024-06-12 3:51PM EDT | 2024-07-12 | 205.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR240719P01680000 | 2024-06-14 3:52PM EDT | 2024-07-19 | 293.90 | 0.00 | 0.00 | 0.00 | - | 5 | 201 | 0.00% |
| MSTR240816P01680000 | 2024-06-13 11:09AM EDT | 2024-08-16 | 351.65 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| MSTR240920P01680000 | 2024-06-12 12:13PM EDT | 2024-09-20 | 350.75 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| MSTR241018P01680000 | 2024-06-07 2:02PM EDT | 2024-10-18 | 421.04 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| MSTR241115P01680000 | 2024-06-12 3:23PM EDT | 2024-11-15 | 434.25 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| MSTR250117P01680000 | 2024-05-21 10:06AM EDT | 2025-01-17 | 540.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MSTR250221P01680000 | 2024-06-06 2:53PM EDT | 2025-02-21 | 533.26 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| MSTR260116P01680000 | 2024-04-04 10:42AM EDT | 2026-01-16 | 737.35 | 840.00 | 857.90 | 0.00 | - | 2 | 2 | 100.94% |
© 2024 Yahoo. All rights reserved.