MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1740.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01740000 | 2024-06-14 3:08PM EDT | 2024-06-21 | 11.60 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 25.00% |
| MSTR240628C01740000 | 2024-06-14 9:39AM EDT | 2024-06-28 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| MSTR240705C01740000 | 2024-06-14 1:09PM EDT | 2024-07-05 | 52.74 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| MSTR240712C01740000 | 2024-06-13 10:12AM EDT | 2024-07-12 | 91.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSTR240719C01740000 | 2024-06-13 12:29PM EDT | 2024-07-19 | 114.40 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 12.50% |
| MSTR240816C01740000 | 2024-06-14 9:41AM EDT | 2024-08-16 | 195.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| MSTR240920C01740000 | 2024-06-06 12:12PM EDT | 2024-09-20 | 379.95 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| MSTR241018C01740000 | 2024-04-18 2:07PM EDT | 2024-10-18 | 256.59 | 399.05 | 416.00 | 0.00 | - | - | 4 | 142.67% |
| MSTR241115C01740000 | 2024-06-06 10:28AM EDT | 2024-11-15 | 471.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| MSTR250117C01740000 | 2024-06-14 2:07PM EDT | 2025-01-17 | 395.33 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 3.13% |
| MSTR250221C01740000 | 2024-06-10 3:37PM EDT | 2025-02-21 | 533.30 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 3.13% |
| MSTR251219C01740000 | 2024-03-28 1:03PM EDT | 2025-12-19 | 883.76 | 520.00 | 536.00 | 0.00 | - | 1 | 1 | 84.91% |
| MSTR260116C01740000 | 2024-06-10 10:53AM EDT | 2026-01-16 | 743.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR260618C01740000 | 2024-06-07 2:04PM EDT | 2026-06-18 | 788.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01740000 | 2024-06-14 1:25PM EDT | 2024-06-21 | 269.20 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| MSTR240628P01740000 | 2024-06-13 3:56PM EDT | 2024-06-28 | 309.18 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| MSTR240705P01740000 | 2024-06-14 12:04PM EDT | 2024-07-05 | 286.15 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| MSTR240719P01740000 | 2024-06-10 12:17PM EDT | 2024-07-19 | 266.55 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| MSTR240816P01740000 | 2024-06-06 10:11AM EDT | 2024-08-16 | 326.55 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| MSTR240920P01740000 | 2024-06-14 10:12AM EDT | 2024-09-20 | 457.65 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| MSTR241018P01740000 | 2024-06-14 10:42AM EDT | 2024-10-18 | 497.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR241115P01740000 | 2024-05-20 3:13PM EDT | 2024-11-15 | 527.40 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| MSTR250117P01740000 | 2024-06-04 2:44PM EDT | 2025-01-17 | 550.75 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| MSTR250221P01740000 | 2024-03-25 12:47PM EDT | 2025-02-21 | 704.30 | 776.00 | 794.40 | 0.00 | - | 1 | 1 | 128.87% |
| MSTR260116P01740000 | 2024-04-04 10:44AM EDT | 2026-01-16 | 779.70 | 886.00 | 904.00 | 0.00 | - | 3 | 5 | 100.91% |
© 2024 Yahoo. All rights reserved.