MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:29AM EDT. Market open.
Strike:1780.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01780000 | 2024-06-17 10:57AM EDT | 2024-06-21 | 3.30 | 2.98 | 3.90 | -5.90 | -64.13% | 8 | 35 | 99.18% |
| MSTR240628C01780000 | 2024-06-13 12:20PM EDT | 2024-06-28 | 42.22 | 18.40 | 21.15 | 0.00 | - | 1 | 29 | 98.80% |
| MSTR240705C01780000 | 2024-06-14 11:49AM EDT | 2024-07-05 | 51.26 | 34.60 | 40.10 | 0.00 | - | - | 1 | 98.01% |
| MSTR240719C01780000 | 2024-06-17 11:11AM EDT | 2024-07-19 | 80.00 | 77.50 | 83.80 | -21.72 | -21.35% | 10 | 18 | 104.13% |
| MSTR240816C01780000 | 2024-06-14 2:52PM EDT | 2024-08-16 | 160.85 | 146.20 | 158.50 | 0.00 | - | 4 | 10 | 108.49% |
| MSTR241018C01780000 | 2024-06-06 2:41PM EDT | 2024-10-18 | 415.51 | 254.40 | 268.00 | 0.00 | - | 2 | 4 | 108.35% |
| MSTR241115C01780000 | 2024-06-11 12:22PM EDT | 2024-11-15 | 335.18 | 294.75 | 311.55 | 0.00 | - | 2 | 12 | 109.02% |
| MSTR250117C01780000 | 2024-06-11 1:42PM EDT | 2025-01-17 | 413.39 | 367.05 | 385.50 | 0.00 | - | 1 | 13 | 108.14% |
| MSTR250221C01780000 | 2024-06-13 10:03AM EDT | 2025-02-21 | 458.77 | 404.95 | 421.65 | 0.00 | - | 1 | 2 | 108.12% |
| MSTR251219C01780000 | 2024-04-03 3:14PM EDT | 2025-12-19 | 790.20 | 452.00 | 470.00 | 0.00 | - | 1 | 2 | 79.71% |
| MSTR260116C01780000 | 2024-06-10 2:28PM EDT | 2026-01-16 | 741.38 | 606.00 | 628.00 | 0.00 | - | 1 | 5 | 100.67% |
| MSTR260618C01780000 | 2024-06-14 3:46PM EDT | 2026-06-18 | 703.00 | 668.00 | 688.00 | 0.00 | - | 2 | 5 | 97.96% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01780000 | 2024-05-31 11:50AM EDT | 2024-06-21 | 323.80 | 309.50 | 325.95 | 0.00 | - | 1 | 5 | 117.66% |
| MSTR240719P01780000 | 2024-06-07 11:49AM EDT | 2024-07-19 | 272.75 | 377.20 | 390.85 | 0.00 | - | 2 | 3 | 94.40% |
| MSTR240816P01780000 | 2024-06-11 12:48PM EDT | 2024-08-16 | 420.88 | 445.35 | 455.70 | 0.00 | - | 1 | 5 | 99.77% |
| MSTR241018P01780000 | 2024-06-04 10:46AM EDT | 2024-10-18 | 491.95 | 539.00 | 551.80 | 0.00 | - | 3 | 2 | 98.31% |
| MSTR241115P01780000 | 2024-06-12 1:57PM EDT | 2024-11-15 | 493.47 | 574.75 | 591.75 | 0.00 | - | 1 | 9 | 98.86% |
| MSTR250117P01780000 | 2024-05-20 1:03PM EDT | 2025-01-17 | 624.37 | 632.45 | 648.95 | 0.00 | - | 1 | 3 | 95.99% |
| MSTR251219P01780000 | 2024-06-07 9:58AM EDT | 2025-12-19 | 758.00 | 806.00 | 826.00 | 0.00 | - | 1 | 1 | 85.12% |
| MSTR260116P01780000 | 2024-04-05 11:12AM EDT | 2026-01-16 | 829.55 | 916.00 | 934.00 | 0.00 | - | 3 | 3 | 99.13% |
© 2024 Yahoo. All rights reserved.