MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:38AM EDT. Market open.
Strike:2000.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C02000000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 2.75 | 0.00 | 0.00 | 0.00 | - | 533 | 894 | 50.00% |
| MSTR240628C02000000 | 2024-06-14 3:51PM EDT | 2024-06-28 | 10.75 | 0.00 | 0.00 | 0.00 | - | 31 | 127 | 25.00% |
| MSTR240705C02000000 | 2024-06-14 3:31PM EDT | 2024-07-05 | 22.20 | 0.00 | 0.00 | 0.00 | - | 16 | 153 | 25.00% |
| MSTR240712C02000000 | 2024-06-14 12:31PM EDT | 2024-07-12 | 38.22 | 0.00 | 0.00 | 0.00 | - | 8 | 39 | 25.00% |
| MSTR240719C02000000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 53.60 | 0.00 | 0.00 | 0.00 | - | 90 | 877 | 25.00% |
| MSTR240726C02000000 | 2024-06-14 3:51PM EDT | 2024-07-26 | 73.49 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 12.50% |
| MSTR240802C02000000 | 2024-06-14 12:14PM EDT | 2024-08-02 | 92.98 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| MSTR240816C02000000 | 2024-06-14 3:19PM EDT | 2024-08-16 | 117.00 | 0.00 | 0.00 | 0.00 | - | 31 | 234 | 12.50% |
| MSTR240920C02000000 | 2024-06-14 3:50PM EDT | 2024-09-20 | 179.93 | 0.00 | 0.00 | 0.00 | - | 8 | 47 | 12.50% |
| MSTR241018C02000000 | 2024-06-14 1:28PM EDT | 2024-10-18 | 220.00 | 0.00 | 0.00 | 0.00 | - | 8 | 110 | 12.50% |
| MSTR241115C02000000 | 2024-06-14 2:50PM EDT | 2024-11-15 | 261.29 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 12.50% |
| MSTR250117C02000000 | 2024-06-14 3:57PM EDT | 2025-01-17 | 339.64 | 0.00 | 0.00 | 0.00 | - | 24 | 985 | 6.25% |
| MSTR250221C02000000 | 2024-06-13 11:29AM EDT | 2025-02-21 | 385.00 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 6.25% |
| MSTR251219C02000000 | 2024-06-13 3:21PM EDT | 2025-12-19 | 565.00 | 0.00 | 0.00 | 0.00 | - | 63 | 104 | 6.25% |
| MSTR260116C02000000 | 2024-06-14 3:37PM EDT | 2026-01-16 | 576.00 | 0.00 | 0.00 | 0.00 | - | 4 | 169 | 6.25% |
| MSTR260618C02000000 | 2024-06-13 3:34PM EDT | 2026-06-18 | 639.74 | 0.00 | 0.00 | 0.00 | - | 3 | 200 | 3.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02000000 | 2024-06-13 12:55PM EDT | 2024-06-21 | 483.29 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 0.00% |
| MSTR240719P02000000 | 2024-06-14 11:17AM EDT | 2024-07-19 | 528.90 | 0.00 | 0.00 | 0.00 | - | 4 | 172 | 0.00% |
| MSTR240816P02000000 | 2024-06-13 3:09PM EDT | 2024-08-16 | 625.00 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| MSTR240920P02000000 | 2024-06-12 10:29AM EDT | 2024-09-20 | 557.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| MSTR241018P02000000 | 2024-06-11 3:53PM EDT | 2024-10-18 | 671.30 | 0.00 | 0.00 | 0.00 | - | 20 | 54 | 0.00% |
| MSTR241115P02000000 | 2024-06-14 2:50PM EDT | 2024-11-15 | 743.11 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| MSTR250117P02000000 | 2024-06-12 10:28AM EDT | 2025-01-17 | 712.02 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 0.00% |
| MSTR250221P02000000 | 2024-02-29 10:31AM EDT | 2025-02-21 | 1,118.00 | 880.00 | 894.75 | 0.00 | - | - | 4 | 103.65% |
| MSTR251219P02000000 | 2024-06-13 2:42PM EDT | 2025-12-19 | 979.08 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| MSTR260116P02000000 | 2024-05-06 11:01AM EDT | 2026-01-16 | 1,062.52 | 908.00 | 928.00 | 0.00 | - | 1 | 5 | 72.36% |
| MSTR260618P02000000 | 2024-06-13 9:50AM EDT | 2026-06-18 | 1,001.56 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.