MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:33AM EDT. Market open.
Strike:1700.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01700000 | 2024-06-17 10:16AM EDT | 2024-06-21 | 7.33 | 7.05 | 7.95 | -8.82 | -54.61% | 737 | 1,027 | 99.08% |
| MSTR240628C01700000 | 2024-06-17 10:15AM EDT | 2024-06-28 | 29.00 | 26.10 | 30.65 | -17.00 | -36.96% | 40 | 1,180 | 97.07% |
| MSTR240705C01700000 | 2024-06-17 9:55AM EDT | 2024-07-05 | 41.31 | 44.95 | 50.85 | -18.72 | -31.18% | 5 | 76 | 95.95% |
| MSTR240712C01700000 | 2024-06-14 1:04PM EDT | 2024-07-12 | 81.00 | 65.00 | 77.95 | 0.00 | - | 20 | 1,435 | 99.51% |
| MSTR240719C01700000 | 2024-06-17 10:03AM EDT | 2024-07-19 | 85.35 | 90.80 | 97.35 | -24.90 | -22.59% | 5 | 218 | 102.38% |
| MSTR240726C01700000 | 2024-06-13 12:06PM EDT | 2024-07-26 | 142.69 | 107.00 | 120.15 | 0.00 | - | 5 | 4 | 103.67% |
| MSTR240802C01700000 | 2024-06-14 3:45PM EDT | 2024-08-02 | 154.00 | 126.05 | 138.05 | 0.00 | - | 3 | 3 | 104.81% |
| MSTR240816C01700000 | 2024-06-17 9:43AM EDT | 2024-08-16 | 152.50 | 159.45 | 171.85 | -30.59 | -16.71% | 23 | 148 | 106.41% |
| MSTR240920C01700000 | 2024-06-14 3:51PM EDT | 2024-09-20 | 253.02 | 224.75 | 235.45 | 0.00 | - | 9 | 56 | 106.56% |
| MSTR241018C01700000 | 2024-06-14 1:01PM EDT | 2024-10-18 | 266.15 | 267.90 | 283.20 | -19.71 | -6.89% | 1 | 32 | 107.21% |
| MSTR241115C01700000 | 2024-06-13 2:31PM EDT | 2024-11-15 | 341.00 | 310.75 | 327.65 | 0.00 | - | 12 | 83 | 108.54% |
| MSTR250117C01700000 | 2024-06-14 2:25PM EDT | 2025-01-17 | 402.57 | 381.45 | 396.00 | 0.00 | - | 2 | 153 | 107.13% |
| MSTR250221C01700000 | 2024-06-13 3:12PM EDT | 2025-02-21 | 433.00 | 417.60 | 432.00 | -12.00 | -2.70% | 2 | 43 | 107.09% |
| MSTR251219C01700000 | 2024-06-14 11:40AM EDT | 2025-12-19 | 661.00 | 598.00 | 618.00 | 0.00 | - | 1 | 15 | 99.79% |
| MSTR260116C01700000 | 2024-06-14 12:29PM EDT | 2026-01-16 | 639.17 | 612.00 | 632.00 | 0.00 | - | 1 | 10 | 99.51% |
| MSTR260618C01700000 | 2024-06-13 12:15PM EDT | 2026-06-18 | 745.00 | 674.00 | 694.00 | 0.00 | - | 2 | 29 | 97.23% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01700000 | 2024-06-14 3:48PM EDT | 2024-06-21 | 217.49 | 246.65 | 261.10 | 0.00 | - | 64 | 183 | 100.90% |
| MSTR240628P01700000 | 2024-06-13 2:47PM EDT | 2024-06-28 | 257.08 | 266.75 | 281.30 | 0.00 | - | 6 | 25 | 96.84% |
| MSTR240705P01700000 | 2024-06-13 12:11PM EDT | 2024-07-05 | 251.90 | 282.00 | 298.45 | 0.00 | - | 1 | 23 | 92.75% |
| MSTR240712P01700000 | 2024-06-12 2:20PM EDT | 2024-07-12 | 195.00 | 306.85 | 320.90 | 0.00 | - | 1 | 2 | 97.05% |
| MSTR240719P01700000 | 2024-06-14 9:39AM EDT | 2024-07-19 | 297.00 | 327.50 | 338.80 | 0.00 | - | 1 | 75 | 98.25% |
| MSTR240816P01700000 | 2024-06-17 10:13AM EDT | 2024-08-16 | 399.95 | 394.25 | 405.60 | +17.30 | +4.52% | 4 | 21 | 101.49% |
| MSTR240920P01700000 | 2024-06-14 3:45PM EDT | 2024-09-20 | 465.35 | 450.15 | 463.05 | +31.10 | +7.16% | 1 | 21 | 100.07% |
| MSTR241018P01700000 | 2024-06-17 9:30AM EDT | 2024-10-18 | 473.59 | 490.45 | 503.45 | +67.40 | +16.59% | 1 | 14 | 99.99% |
| MSTR241115P01700000 | 2024-06-13 2:28PM EDT | 2024-11-15 | 514.10 | 526.70 | 545.30 | 0.00 | - | 1 | 53 | 100.76% |
| MSTR250117P01700000 | 2024-06-10 11:42AM EDT | 2025-01-17 | 529.15 | 583.15 | 599.00 | 0.00 | - | 1 | 63 | 97.20% |
| MSTR250221P01700000 | 2024-05-10 1:46PM EDT | 2025-02-21 | 734.06 | 569.95 | 584.85 | 0.00 | - | 1 | 5 | 87.26% |
| MSTR251219P01700000 | 2024-06-10 3:44PM EDT | 2025-12-19 | 710.00 | 756.00 | 776.00 | 0.00 | - | 1 | 2 | 86.28% |
| MSTR260116P01700000 | 2024-06-05 12:15PM EDT | 2026-01-16 | 703.53 | 762.00 | 782.00 | 0.00 | - | 1 | 2 | 85.05% |
© 2024 Yahoo. All rights reserved.