MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Strike:1820.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01820000 | 2024-06-14 3:14PM EDT | 2024-06-21 | 7.00 | 0.46 | 6.55 | 0.00 | - | 4 | 64 | 118.07% |
| MSTR240628C01820000 | 2024-06-14 3:51PM EDT | 2024-06-28 | 25.36 | 12.95 | 19.85 | 0.00 | - | 9 | 8 | 108.42% |
| MSTR240705C01820000 | 2024-06-12 9:32AM EDT | 2024-07-05 | 81.79 | 24.65 | 33.95 | 0.00 | - | 2 | 3 | 102.92% |
| MSTR240712C01820000 | 2024-06-14 11:46AM EDT | 2024-07-12 | 69.50 | 40.40 | 54.65 | 0.00 | - | 2 | 1 | 104.77% |
| MSTR240719C01820000 | 2024-06-11 3:03PM EDT | 2024-07-19 | 104.67 | 60.80 | 69.00 | 0.00 | - | 10 | 14 | 105.67% |
| MSTR240726C01820000 | 2024-06-14 3:14PM EDT | 2024-07-26 | 100.55 | 73.10 | 89.50 | 0.00 | - | - | 1 | 106.17% |
| MSTR240816C01820000 | 2024-06-14 12:33PM EDT | 2024-08-16 | 146.30 | 126.00 | 136.35 | 0.00 | - | 5 | 26 | 109.34% |
| MSTR240920C01820000 | 2024-05-29 3:47PM EDT | 2024-09-20 | 332.75 | 182.10 | 199.10 | 0.00 | - | - | 2 | 108.11% |
| MSTR241018C01820000 | 2024-06-14 3:19PM EDT | 2024-10-18 | 261.12 | 226.00 | 244.00 | 0.00 | - | 1 | 5 | 108.59% |
| MSTR241115C01820000 | 2024-05-24 12:13PM EDT | 2024-11-15 | 413.97 | 274.05 | 288.55 | 0.00 | - | 2 | 2 | 110.69% |
| MSTR250117C01820000 | 2024-06-12 3:11PM EDT | 2025-01-17 | 463.00 | 336.00 | 354.65 | 0.00 | - | 1 | 13 | 107.77% |
| MSTR250221C01820000 | 2024-04-18 1:35PM EDT | 2025-02-21 | 342.00 | 522.00 | 541.65 | 0.00 | - | 1 | 1 | 140.90% |
| MSTR251219C01820000 | 2024-03-11 10:29AM EDT | 2025-12-19 | 742.00 | 607.00 | 631.00 | 0.00 | - | 1 | 1 | 108.58% |
| MSTR260116C01820000 | 2024-03-04 2:25PM EDT | 2026-01-16 | 560.00 | 748.00 | 768.00 | 0.00 | - | 1 | 1 | 128.80% |
| MSTR260618C01820000 | 2024-05-03 3:50PM EDT | 2026-06-18 | 518.20 | 706.00 | 726.00 | 0.00 | - | 1 | 3 | 108.18% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01820000 | 2024-06-17 9:32AM EDT | 2024-06-21 | 370.57 | 380.00 | 395.20 | +39.52 | +11.94% | 2 | 51 | 108.78% |
| MSTR240719P01820000 | 2024-06-14 3:52PM EDT | 2024-07-19 | 401.20 | 435.30 | 452.55 | 0.00 | - | 3 | 6 | 95.58% |
| MSTR240816P01820000 | 2024-06-10 12:21PM EDT | 2024-08-16 | 398.65 | 496.00 | 512.75 | 0.00 | - | 1 | 17 | 100.29% |
| MSTR241018P01820000 | 2024-06-14 10:42AM EDT | 2024-10-18 | 554.70 | 586.00 | 602.85 | 0.00 | - | 1 | 2 | 98.44% |
| MSTR241115P01820000 | 2024-04-16 1:29PM EDT | 2024-11-15 | 808.00 | 612.00 | 629.45 | 0.00 | - | 1 | 3 | 96.12% |
| MSTR250117P01820000 | 2024-04-02 10:47AM EDT | 2025-01-17 | 775.00 | 897.55 | 911.50 | 0.00 | - | 21 | 15 | 147.00% |
| MSTR250221P01820000 | 2024-05-17 10:43AM EDT | 2025-02-21 | 707.70 | 680.95 | 694.60 | 0.00 | - | 1 | 1 | 89.20% |
| MSTR260116P01820000 | 2024-03-18 11:37AM EDT | 2026-01-16 | 930.00 | 978.00 | 997.95 | 0.00 | - | - | 16 | 102.23% |
© 2024 Yahoo. All rights reserved.