MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1900.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01900000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 315 | 419 | 50.00% |
| MSTR240628C01900000 | 2024-06-14 3:53PM EDT | 2024-06-28 | 17.14 | 0.00 | 0.00 | 0.00 | - | 7 | 55 | 25.00% |
| MSTR240705C01900000 | 2024-06-14 3:27PM EDT | 2024-07-05 | 29.90 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 25.00% |
| MSTR240712C01900000 | 2024-06-14 3:55PM EDT | 2024-07-12 | 51.00 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 12.50% |
| MSTR240719C01900000 | 2024-06-14 2:31PM EDT | 2024-07-19 | 68.00 | 0.00 | 0.00 | 0.00 | - | 30 | 110 | 12.50% |
| MSTR240726C01900000 | 2024-06-14 11:57AM EDT | 2024-07-26 | 91.00 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| MSTR240802C01900000 | 2024-06-14 9:37AM EDT | 2024-08-02 | 122.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MSTR240816C01900000 | 2024-06-14 1:26PM EDT | 2024-08-16 | 134.35 | 0.00 | 0.00 | 0.00 | - | 7 | 83 | 12.50% |
| MSTR240920C01900000 | 2024-06-14 2:01PM EDT | 2024-09-20 | 193.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| MSTR241018C01900000 | 2024-06-13 3:54PM EDT | 2024-10-18 | 237.22 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 6.25% |
| MSTR241115C01900000 | 2024-06-14 12:50PM EDT | 2024-11-15 | 284.53 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| MSTR250117C01900000 | 2024-06-13 3:51PM EDT | 2025-01-17 | 340.00 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 6.25% |
| MSTR250221C01900000 | 2024-06-03 10:50AM EDT | 2025-02-21 | 475.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| MSTR251219C01900000 | 2024-06-14 12:49PM EDT | 2025-12-19 | 588.50 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 3.13% |
| MSTR260116C01900000 | 2024-06-10 11:30AM EDT | 2026-01-16 | 712.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| MSTR260618C01900000 | 2024-06-11 9:55AM EDT | 2026-06-18 | 676.28 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01900000 | 2024-06-12 12:33PM EDT | 2024-06-21 | 271.11 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR240628P01900000 | 2024-06-12 2:05PM EDT | 2024-06-28 | 291.29 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSTR240705P01900000 | 2024-06-14 3:48PM EDT | 2024-07-05 | 423.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MSTR240719P01900000 | 2024-06-14 2:45PM EDT | 2024-07-19 | 475.45 | 0.00 | 0.00 | 0.00 | - | 40 | 34 | 0.00% |
| MSTR240816P01900000 | 2024-06-05 2:48PM EDT | 2024-08-16 | 444.45 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 0.00% |
| MSTR240920P01900000 | 2024-06-07 12:18PM EDT | 2024-09-20 | 493.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241018P01900000 | 2024-06-10 10:50AM EDT | 2024-10-18 | 566.10 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| MSTR241115P01900000 | 2024-05-17 3:58PM EDT | 2024-11-15 | 680.75 | 650.20 | 666.70 | 0.00 | - | 4 | 5 | 99.64% |
| MSTR250117P01900000 | 2024-06-14 2:22PM EDT | 2025-01-17 | 724.80 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| MSTR251219P01900000 | 2024-03-01 10:33AM EDT | 2025-12-19 | 1,106.00 | 916.00 | 936.00 | 0.00 | - | 1 | 1 | 89.51% |
| MSTR260116P01900000 | 2024-04-03 10:12AM EDT | 2026-01-16 | 918.40 | 1,012.00 | 1,031.95 | 0.00 | - | 2 | 2 | 101.11% |
© 2024 Yahoo. All rights reserved.