MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1800.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01800000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 8.05 | 0.00 | 0.00 | 0.00 | - | 442 | 393 | 25.00% |
| MSTR240628C01800000 | 2024-06-14 3:57PM EDT | 2024-06-28 | 26.75 | 0.00 | 0.00 | 0.00 | - | 69 | 66 | 25.00% |
| MSTR240705C01800000 | 2024-06-14 3:54PM EDT | 2024-07-05 | 43.00 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 12.50% |
| MSTR240712C01800000 | 2024-06-14 2:55PM EDT | 2024-07-12 | 63.00 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 12.50% |
| MSTR240719C01800000 | 2024-06-14 3:44PM EDT | 2024-07-19 | 86.50 | 0.00 | 0.00 | 0.00 | - | 45 | 208 | 12.50% |
| MSTR240726C01800000 | 2024-06-13 10:07AM EDT | 2024-07-26 | 128.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| MSTR240802C01800000 | 2024-06-14 12:14PM EDT | 2024-08-02 | 129.43 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MSTR240816C01800000 | 2024-06-14 3:17PM EDT | 2024-08-16 | 157.52 | 0.00 | 0.00 | 0.00 | - | 79 | 178 | 6.25% |
| MSTR240920C01800000 | 2024-06-14 3:59PM EDT | 2024-09-20 | 224.00 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 6.25% |
| MSTR241018C01800000 | 2024-06-14 12:11PM EDT | 2024-10-18 | 273.00 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 6.25% |
| MSTR241115C01800000 | 2024-06-13 3:40PM EDT | 2024-11-15 | 303.25 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 6.25% |
| MSTR250117C01800000 | 2024-06-14 9:57AM EDT | 2025-01-17 | 399.74 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 3.13% |
| MSTR250221C01800000 | 2024-06-13 3:51PM EDT | 2025-02-21 | 400.00 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 3.13% |
| MSTR251219C01800000 | 2024-06-10 2:08PM EDT | 2025-12-19 | 716.79 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| MSTR260116C01800000 | 2024-06-14 3:25PM EDT | 2026-01-16 | 629.50 | 0.00 | 0.00 | 0.00 | - | 11 | 28 | 3.13% |
| MSTR260618C01800000 | 2024-06-11 1:03PM EDT | 2026-06-18 | 711.00 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 3.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01800000 | 2024-06-14 3:41PM EDT | 2024-06-21 | 313.80 | 0.00 | 0.00 | 0.00 | - | 7 | 42 | 0.00% |
| MSTR240628P01800000 | 2024-06-06 10:29AM EDT | 2024-06-28 | 210.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MSTR240705P01800000 | 2024-06-07 10:12AM EDT | 2024-07-05 | 229.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240719P01800000 | 2024-06-13 2:48PM EDT | 2024-07-19 | 397.27 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| MSTR240816P01800000 | 2024-06-11 12:48PM EDT | 2024-08-16 | 434.88 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR241018P01800000 | 2024-06-05 12:25PM EDT | 2024-10-18 | 473.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MSTR241115P01800000 | 2024-06-12 1:25PM EDT | 2024-11-15 | 502.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| MSTR250117P01800000 | 2024-05-30 9:37AM EDT | 2025-01-17 | 601.95 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR250221P01800000 | 2024-06-11 10:14AM EDT | 2025-02-21 | 663.70 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| MSTR251219P01800000 | 2024-05-30 9:42AM EDT | 2025-12-19 | 774.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR260116P01800000 | 2024-05-28 1:34PM EDT | 2026-01-16 | 801.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR260618P01800000 | 2024-04-03 10:14AM EDT | 2026-06-18 | 877.80 | 962.00 | 979.95 | 0.00 | - | 1 | 1 | 93.69% |
© 2024 Yahoo. All rights reserved.