MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Strike:1980.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01980000 | 2024-06-17 9:30AM EDT | 2024-06-21 | 1.43 | 0.35 | 3.45 | -1.63 | -53.27% | 4 | 58 | 131.03% |
| MSTR240628C01980000 | 2024-06-13 3:51PM EDT | 2024-06-28 | 15.55 | 6.75 | 9.25 | 0.00 | - | 1 | 3 | 109.41% |
| MSTR240705C01980000 | 2024-06-17 9:32AM EDT | 2024-07-05 | 17.50 | 13.95 | 21.85 | -12.50 | -41.67% | 1 | 8 | 105.17% |
| MSTR240712C01980000 | 2024-06-13 12:59PM EDT | 2024-07-12 | 46.84 | 27.00 | 34.70 | 0.00 | - | 1 | 1 | 105.03% |
| MSTR240719C01980000 | 2024-06-13 9:36AM EDT | 2024-07-19 | 79.00 | 42.30 | 48.00 | 0.00 | - | 5 | 23 | 105.66% |
| MSTR240726C01980000 | 2024-06-11 2:44PM EDT | 2024-07-26 | 93.20 | 51.65 | 67.15 | 0.00 | - | 1 | 1 | 106.06% |
| MSTR240816C01980000 | 2024-06-12 11:11AM EDT | 2024-08-16 | 197.80 | 101.00 | 108.95 | 0.00 | - | 54 | 71 | 109.00% |
| MSTR240920C01980000 | 2024-06-12 2:38PM EDT | 2024-09-20 | 163.70 | 156.95 | 167.30 | -86.73 | -34.63% | 1 | 0 | 107.72% |
| MSTR241018C01980000 | 2024-06-11 12:00PM EDT | 2024-10-18 | 238.65 | 196.00 | 211.65 | 0.00 | - | 2 | 7 | 107.56% |
| MSTR241115C01980000 | 2024-06-05 10:17AM EDT | 2024-11-15 | 375.00 | 237.05 | 255.50 | 0.00 | - | 5 | 30 | 108.68% |
| MSTR250117C01980000 | 2024-06-10 1:38PM EDT | 2025-01-17 | 430.52 | 306.00 | 321.20 | 0.00 | - | 2 | 33 | 106.62% |
| MSTR250221C01980000 | 2024-06-07 3:25PM EDT | 2025-02-21 | 457.12 | 342.00 | 360.00 | 0.00 | - | 1 | 40 | 106.72% |
| MSTR251219C01980000 | 2024-06-13 3:37PM EDT | 2025-12-19 | 560.00 | 534.00 | 554.00 | 0.00 | - | 4 | 5 | 99.92% |
| MSTR260116C01980000 | 2024-03-27 11:12AM EDT | 2026-01-16 | 1,028.00 | 468.00 | 486.00 | 0.00 | - | 1 | 2 | 87.78% |
| MSTR260618C01980000 | 2024-03-18 12:07PM EDT | 2026-06-18 | 836.15 | 470.00 | 490.00 | 0.00 | - | 2 | 27 | 78.45% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01980000 | 2024-04-22 1:47PM EDT | 2024-06-21 | 742.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240719P01980000 | 2024-05-21 3:55PM EDT | 2024-07-19 | 494.00 | 572.95 | 586.00 | 0.00 | - | 5 | 11 | 105.14% |
| MSTR240816P01980000 | 2024-05-29 3:59PM EDT | 2024-08-16 | 548.00 | 622.35 | 637.85 | 0.00 | - | 6 | 17 | 104.27% |
| MSTR241018P01980000 | 2024-06-10 11:45AM EDT | 2024-10-18 | 617.95 | 706.00 | 722.60 | 0.00 | - | 1 | 1 | 100.11% |
| MSTR241115P01980000 | 2024-04-09 9:32AM EDT | 2024-11-15 | 874.11 | 874.00 | 892.15 | 0.00 | - | 1 | 1 | 136.11% |
| MSTR250117P01980000 | 2024-03-04 10:37AM EDT | 2025-01-17 | 990.00 | 856.00 | 871.30 | 0.00 | - | 2 | 6 | 110.05% |
| MSTR260116P01980000 | 2024-03-04 11:05AM EDT | 2026-01-16 | 1,134.11 | 972.00 | 992.50 | 0.00 | - | 1 | 1 | 83.60% |
© 2024 Yahoo. All rights reserved.