MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:42AM EDT. Market open.
Strike:2100.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C02100000 | 2024-06-17 11:22AM EDT | 2024-06-21 | 0.51 | 0.31 | 0.91 | -1.54 | -75.12% | 74 | 271 | 125.98% |
| MSTR240628C02100000 | 2024-06-17 10:20AM EDT | 2024-06-28 | 5.15 | 3.50 | 6.50 | -3.26 | -38.76% | 42 | 89 | 110.51% |
| MSTR240705C02100000 | 2024-06-17 9:33AM EDT | 2024-07-05 | 12.05 | 9.60 | 15.65 | -4.55 | -27.41% | 1 | 25 | 106.02% |
| MSTR240712C02100000 | 2024-06-14 2:48PM EDT | 2024-07-12 | 29.16 | 20.30 | 28.00 | 0.00 | - | 3 | 7 | 106.59% |
| MSTR240719C02100000 | 2024-06-17 9:54AM EDT | 2024-07-19 | 33.25 | 34.00 | 38.20 | -9.92 | -22.98% | 18 | 50 | 106.34% |
| MSTR240726C02100000 | 2024-06-07 11:41AM EDT | 2024-07-26 | 132.81 | 47.00 | 54.00 | 0.00 | - | 1 | 1 | 107.74% |
| MSTR240816C02100000 | 2024-06-17 10:13AM EDT | 2024-08-16 | 95.00 | 89.00 | 97.40 | -7.00 | -6.86% | 8 | 87 | 110.06% |
| MSTR240920C02100000 | 2024-06-13 10:42AM EDT | 2024-09-20 | 178.00 | 140.40 | 151.65 | 0.00 | - | 3 | 9 | 107.48% |
| MSTR241018C02100000 | 2024-06-14 10:07AM EDT | 2024-10-18 | 210.00 | 184.00 | 193.00 | 0.00 | - | 5 | 24 | 107.69% |
| MSTR241115C02100000 | 2024-06-14 12:50PM EDT | 2024-11-15 | 242.29 | 220.00 | 233.00 | 0.00 | - | 1 | 9 | 107.59% |
| MSTR250117C02100000 | 2024-06-14 2:47PM EDT | 2025-01-17 | 311.48 | 290.05 | 303.85 | 0.00 | - | 6 | 28 | 106.27% |
| MSTR250221C02100000 | 2024-06-13 10:10AM EDT | 2025-02-21 | 379.52 | 326.00 | 343.15 | 0.00 | - | 2 | 24 | 106.33% |
| MSTR251219C02100000 | 2024-06-13 10:15AM EDT | 2025-12-19 | 580.00 | 526.00 | 544.00 | 0.00 | - | 2 | 17 | 100.11% |
| MSTR260116C02100000 | 2024-05-21 3:52PM EDT | 2026-01-16 | 720.50 | 532.00 | 554.00 | 0.00 | - | 1 | 17 | 98.81% |
| MSTR260618C02100000 | 2024-06-14 9:51AM EDT | 2026-06-18 | 650.00 | 598.00 | 616.00 | 0.00 | - | 2 | 19 | 96.18% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02100000 | 2024-06-14 12:36PM EDT | 2024-06-21 | 624.50 | 637.80 | 653.75 | 0.00 | - | 27 | 20 | 196.18% |
| MSTR240628P02100000 | 2024-06-14 10:08AM EDT | 2024-06-28 | 594.10 | 633.25 | 649.15 | 0.00 | - | - | 25 | 112.10% |
| MSTR240719P02100000 | 2024-05-28 11:15AM EDT | 2024-07-19 | 557.30 | 664.25 | 680.85 | 0.00 | - | 1 | 13 | 106.95% |
| MSTR240816P02100000 | 2024-05-24 1:35PM EDT | 2024-08-16 | 642.45 | 712.70 | 726.90 | 0.00 | - | 1 | 5 | 105.47% |
| MSTR241018P02100000 | 2024-04-08 12:47PM EDT | 2024-10-18 | 911.40 | 979.10 | 993.20 | 0.00 | - | 1 | 2 | 155.65% |
| MSTR241115P02100000 | 2024-03-07 11:18AM EDT | 2024-11-15 | 1,098.30 | 975.50 | 994.00 | 0.00 | - | 1 | 1 | 140.21% |
| MSTR250117P02100000 | 2024-06-12 10:28AM EDT | 2025-01-17 | 784.96 | 880.20 | 896.80 | 0.00 | - | 1 | 4 | 96.40% |
| MSTR250221P02100000 | 2024-03-14 11:36AM EDT | 2025-02-21 | 1,038.15 | 982.05 | 1,002.00 | 0.00 | - | 1 | 1 | 110.85% |
© 2024 Yahoo. All rights reserved.