MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Strike:1920.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01920000 | 2024-06-17 9:59AM EDT | 2024-06-21 | 1.29 | 0.36 | 1.75 | -4.86 | -79.02% | 1 | 16 | 108.59% |
| MSTR240628C01920000 | 2024-06-14 3:48PM EDT | 2024-06-28 | 16.33 | 9.85 | 14.15 | 0.00 | - | 2 | 4 | 109.48% |
| MSTR240705C01920000 | 2024-06-12 1:57PM EDT | 2024-07-05 | 75.00 | 19.00 | 25.25 | 0.00 | - | 1 | 1 | 102.44% |
| MSTR240719C01920000 | 2024-06-14 1:00PM EDT | 2024-07-19 | 63.72 | 53.00 | 58.65 | 0.00 | - | 1 | 39 | 106.19% |
| MSTR240726C01920000 | 2024-06-12 9:50AM EDT | 2024-07-26 | 133.62 | 63.00 | 77.40 | 0.00 | - | - | 1 | 105.81% |
| MSTR240816C01920000 | 2024-06-11 10:02AM EDT | 2024-08-16 | 150.00 | 110.15 | 123.65 | 0.00 | - | 1 | 5 | 108.14% |
| MSTR240920C01920000 | 2024-06-12 3:23PM EDT | 2024-09-20 | 268.26 | 170.05 | 184.90 | 0.00 | - | - | 2 | 107.64% |
| MSTR241018C01920000 | 2024-06-04 10:46AM EDT | 2024-10-18 | 337.25 | 216.00 | 230.05 | 0.00 | - | 2 | 22 | 108.41% |
| MSTR241115C01920000 | 2024-04-09 10:14AM EDT | 2024-11-15 | 380.00 | 212.00 | 224.25 | 0.00 | - | 2 | 3 | 96.59% |
| MSTR250117C01920000 | 2024-06-11 11:40AM EDT | 2025-01-17 | 372.00 | 326.75 | 343.55 | 0.00 | - | 2 | 19 | 107.58% |
| MSTR250221C01920000 | 2024-05-31 2:46PM EDT | 2025-02-21 | 433.00 | 362.30 | 380.00 | 0.00 | - | 1 | 20 | 107.31% |
| MSTR251219C01920000 | 2024-05-29 12:20PM EDT | 2025-12-19 | 695.00 | 554.00 | 574.00 | 0.00 | - | 31 | 41 | 100.40% |
| MSTR260116C01920000 | 2024-06-07 3:06PM EDT | 2026-01-16 | 686.93 | 568.00 | 588.00 | 0.00 | - | 1 | 3 | 100.02% |
| MSTR260618C01920000 | 2024-04-30 11:00AM EDT | 2026-06-18 | 438.50 | 786.00 | 810.00 | 0.00 | - | 1 | 1 | 120.22% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01920000 | 2024-06-13 12:07PM EDT | 2024-06-21 | 411.97 | 462.00 | 476.90 | 0.00 | - | 6 | 13 | 122.41% |
| MSTR240719P01920000 | 2024-05-21 2:25PM EDT | 2024-07-19 | 440.92 | 508.00 | 521.90 | 0.00 | - | - | 1 | 100.16% |
| MSTR240816P01920000 | 2024-06-05 2:48PM EDT | 2024-08-16 | 458.75 | 564.00 | 576.75 | 0.00 | - | 1 | 2 | 101.83% |
| MSTR241018P01920000 | 2024-06-06 10:23AM EDT | 2024-10-18 | 557.20 | 652.05 | 668.30 | 0.00 | - | 1 | 5 | 99.45% |
| MSTR241115P01920000 | 2024-02-29 10:30AM EDT | 2024-11-15 | 1,026.20 | 762.85 | 775.20 | 0.00 | - | - | 1 | 119.07% |
| MSTR250117P01920000 | 2024-06-06 11:35AM EDT | 2025-01-17 | 654.00 | 743.65 | 761.90 | 0.00 | - | 2 | 29 | 96.47% |
| MSTR251219P01920000 | 2024-06-07 11:26AM EDT | 2025-12-19 | 859.20 | 916.00 | 934.00 | 0.00 | - | 1 | 1 | 84.73% |
| MSTR260116P01920000 | 2024-03-01 10:44AM EDT | 2026-01-16 | 1,134.00 | 938.00 | 956.00 | 0.00 | - | 1 | 1 | 85.78% |
© 2024 Yahoo. All rights reserved.