MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1720.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01720000 | 2024-06-14 3:48PM EDT | 2024-06-21 | 14.45 | 0.00 | 0.00 | 0.00 | - | 43 | 47 | 25.00% |
| MSTR240628C01720000 | 2024-06-14 11:34AM EDT | 2024-06-28 | 51.17 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| MSTR240705C01720000 | 2024-06-13 12:21PM EDT | 2024-07-05 | 73.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| MSTR240712C01720000 | 2024-06-14 10:13AM EDT | 2024-07-12 | 93.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| MSTR240719C01720000 | 2024-06-14 12:34PM EDT | 2024-07-19 | 97.32 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| MSTR240726C01720000 | 2024-06-14 3:14PM EDT | 2024-07-26 | 123.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| MSTR240816C01720000 | 2024-06-14 12:19PM EDT | 2024-08-16 | 180.13 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 6.25% |
| MSTR240920C01720000 | 2024-06-14 12:34PM EDT | 2024-09-20 | 232.71 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
| MSTR241018C01720000 | 2024-06-13 9:43AM EDT | 2024-10-18 | 326.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| MSTR241115C01720000 | 2024-06-06 9:57AM EDT | 2024-11-15 | 480.75 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| MSTR250117C01720000 | 2024-06-10 2:27PM EDT | 2025-01-17 | 501.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| MSTR250221C01720000 | 2024-05-29 9:42AM EDT | 2025-02-21 | 568.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| MSTR251219C01720000 | 2024-06-06 2:05PM EDT | 2025-12-19 | 796.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 1.56% |
| MSTR260116C01720000 | 2024-03-19 10:25AM EDT | 2026-01-16 | 551.20 | 486.00 | 506.00 | 0.00 | - | 1 | 1 | 77.55% |
| MSTR260618C01720000 | 2024-06-13 12:39PM EDT | 2026-06-18 | 730.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01720000 | 2024-06-13 10:49AM EDT | 2024-06-21 | 226.00 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| MSTR240628P01720000 | 2024-06-14 3:30PM EDT | 2024-06-28 | 256.70 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| MSTR240705P01720000 | 2024-06-13 3:19PM EDT | 2024-07-05 | 308.08 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 0.00% |
| MSTR240712P01720000 | 2024-06-13 10:42AM EDT | 2024-07-12 | 283.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSTR240719P01720000 | 2024-06-11 12:43PM EDT | 2024-07-19 | 304.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MSTR240816P01720000 | 2024-06-06 10:00AM EDT | 2024-08-16 | 321.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MSTR240920P01720000 | 2024-06-14 1:13PM EDT | 2024-09-20 | 457.30 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| MSTR241018P01720000 | 2024-06-04 2:43PM EDT | 2024-10-18 | 433.90 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| MSTR241115P01720000 | 2024-06-13 12:10PM EDT | 2024-11-15 | 518.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117P01720000 | 2024-05-07 1:50PM EDT | 2025-01-17 | 724.55 | 532.00 | 546.75 | 0.00 | - | 3 | 3 | 86.54% |
| MSTR251219P01720000 | 2024-06-05 10:35AM EDT | 2025-12-19 | 717.25 | 0.00 | 0.00 | 0.00 | - | 20 | 1 | 0.00% |
| MSTR260116P01720000 | 2024-03-25 9:32AM EDT | 2026-01-16 | 858.00 | 839.60 | 864.60 | 0.00 | - | 1 | 1 | 96.75% |
© 2024 Yahoo. All rights reserved.