MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:54AM EDT. Market open.
Strike:1860.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01860000 | 2024-06-17 9:59AM EDT | 2024-06-21 | 1.48 | 0.15 | 6.30 | -3.99 | -72.94% | 11 | 86 | 118.27% |
| MSTR240628C01860000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 20.20 | 12.60 | 15.00 | 0.00 | - | 2 | 7 | 104.82% |
| MSTR240705C01860000 | 2024-06-13 12:59PM EDT | 2024-07-05 | 24.50 | 24.60 | 28.90 | -18.10 | -42.49% | 1 | 1 | 100.98% |
| MSTR240719C01860000 | 2024-06-13 3:57PM EDT | 2024-07-19 | 79.55 | 59.35 | 65.90 | 0.00 | - | 16 | 29 | 104.76% |
| MSTR240816C01860000 | 2024-06-14 9:46AM EDT | 2024-08-16 | 161.80 | 126.85 | 135.35 | 0.00 | - | 1 | 8 | 109.50% |
| MSTR240920C01860000 | 2024-06-05 10:37AM EDT | 2024-09-20 | 324.00 | 188.60 | 197.55 | 0.00 | - | 1 | 2 | 108.85% |
| MSTR241018C01860000 | 2024-06-17 10:32AM EDT | 2024-10-18 | 234.15 | 231.15 | 243.40 | -35.38 | -13.13% | 2 | 100 | 108.98% |
| MSTR241115C01860000 | 2024-05-31 12:29PM EDT | 2024-11-15 | 305.75 | 272.50 | 289.15 | 0.00 | - | 1 | 6 | 110.12% |
| MSTR250117C01860000 | 2024-06-07 3:48PM EDT | 2025-01-17 | 440.40 | 340.25 | 356.35 | 0.00 | - | 4 | 8 | 107.82% |
| MSTR250221C01860000 | 2024-04-30 2:30PM EDT | 2025-02-21 | 240.00 | 454.00 | 469.80 | 0.00 | - | 1 | 1 | 124.21% |
| MSTR251219C01860000 | 2024-05-28 2:12PM EDT | 2025-12-19 | 739.00 | 568.00 | 588.00 | 0.00 | - | 1 | 3 | 101.03% |
| MSTR260116C01860000 | 2024-03-25 11:06AM EDT | 2026-01-16 | 955.90 | 510.00 | 532.00 | 0.00 | - | 17 | 15 | 90.13% |
| MSTR260618C01860000 | 2024-06-13 12:50PM EDT | 2026-06-18 | 697.50 | 644.00 | 664.00 | 0.00 | - | 1 | 1 | 98.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01860000 | 2024-06-07 11:30AM EDT | 2024-06-21 | 221.40 | 396.20 | 409.45 | 0.00 | - | 1 | 9 | 0.00% |
| MSTR240719P01860000 | 2024-05-20 3:41PM EDT | 2024-07-19 | 390.00 | 453.90 | 463.50 | 0.00 | - | 1 | 2 | 94.24% |
| MSTR240816P01860000 | 2024-06-05 2:09PM EDT | 2024-08-16 | 407.35 | 511.20 | 527.15 | 0.00 | - | 3 | 6 | 99.32% |
| MSTR241018P01860000 | 2024-06-06 10:16AM EDT | 2024-10-18 | 515.80 | 603.50 | 617.60 | 0.00 | - | 1 | 2 | 97.87% |
| MSTR250117P01860000 | 2024-03-05 4:50PM EDT | 2025-01-17 | 988.85 | 762.00 | 782.00 | 0.00 | - | - | 1 | 110.83% |
| MSTR250221P01860000 | 2024-03-26 1:38PM EDT | 2025-02-21 | 759.12 | 882.00 | 898.60 | 0.00 | - | 3 | 3 | 128.11% |
| MSTR260116P01860000 | 2024-03-25 11:06AM EDT | 2026-01-16 | 919.00 | 962.00 | 982.00 | 0.00 | - | 15 | 15 | 96.13% |
© 2024 Yahoo. All rights reserved.