MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
Strike:2150.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C02150000 | 2024-06-17 9:45AM EDT | 2024-06-21 | 1.60 | 0.02 | 1.60 | +0.10 | +6.67% | 3 | 145 | 143.55% |
| MSTR240628C02150000 | 2024-06-17 9:41AM EDT | 2024-06-28 | 5.20 | 2.82 | 8.10 | -1.25 | -19.38% | 14 | 83 | 122.86% |
| MSTR240705C02150000 | 2024-06-14 12:49PM EDT | 2024-07-05 | 13.80 | 7.95 | 14.20 | 0.00 | - | 3 | 18 | 112.20% |
| MSTR240712C02150000 | 2024-06-10 3:10PM EDT | 2024-07-12 | 55.43 | 15.85 | 24.05 | 0.00 | - | - | 1 | 109.95% |
| MSTR240719C02150000 | 2024-06-14 12:34PM EDT | 2024-07-19 | 39.28 | 25.95 | 36.65 | 0.00 | - | 7 | 17 | 110.12% |
| MSTR240726C02150000 | 2024-06-13 9:55AM EDT | 2024-07-26 | 68.98 | 35.20 | 49.95 | 0.00 | - | 2 | 2 | 109.69% |
| MSTR240816C02150000 | 2024-06-14 1:27PM EDT | 2024-08-16 | 94.95 | 72.65 | 86.90 | 0.00 | - | 3 | 14 | 110.50% |
| MSTR240920C02150000 | 2024-06-17 9:32AM EDT | 2024-09-20 | 140.89 | 125.20 | 139.20 | -16.11 | -10.26% | 1 | 1 | 108.83% |
| MSTR241018C02150000 | 2024-06-13 3:15PM EDT | 2024-10-18 | 195.72 | 164.05 | 178.85 | 0.00 | - | 1 | 6 | 108.39% |
| MSTR241115C02150000 | 2024-05-31 12:40PM EDT | 2024-11-15 | 264.45 | 204.00 | 220.55 | 0.00 | - | 8 | 8 | 109.34% |
| MSTR250117C02150000 | 2024-06-13 3:51PM EDT | 2025-01-17 | 293.75 | 270.00 | 285.75 | 0.00 | - | 1 | 11 | 107.01% |
| MSTR250221C02150000 | 2024-06-14 12:39PM EDT | 2025-02-21 | 338.29 | 308.65 | 326.00 | 0.00 | - | 2 | 33 | 107.56% |
| MSTR251219C02150000 | 2024-03-22 2:16PM EDT | 2025-12-19 | 680.00 | 384.00 | 404.00 | 0.00 | - | 1 | 1 | 83.35% |
| MSTR260116C02150000 | 2024-06-11 3:37PM EDT | 2026-01-16 | 593.42 | 512.00 | 532.00 | 0.00 | - | 1 | 11 | 99.47% |
| MSTR260618C02150000 | 2024-04-15 1:36PM EDT | 2026-06-18 | 569.53 | 636.00 | 656.00 | 0.00 | - | 1 | 1 | 104.96% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02150000 | 2024-03-21 9:40AM EDT | 2024-06-21 | 781.65 | 1,006.00 | 1,025.75 | 0.00 | - | 3 | 3 | 739.56% |
| MSTR240719P02150000 | 2024-03-27 10:16AM EDT | 2024-07-19 | 727.50 | 960.25 | 977.05 | 0.00 | - | 1 | 2 | 260.40% |
| MSTR240816P02150000 | 2024-05-24 1:35PM EDT | 2024-08-16 | 682.13 | 774.00 | 791.35 | 0.00 | - | 1 | 7 | 105.22% |
| MSTR241018P02150000 | 2024-06-04 12:35PM EDT | 2024-10-18 | 748.95 | 846.00 | 863.30 | 0.00 | - | 2 | 3 | 98.98% |
| MSTR260116P02150000 | 2024-03-18 11:44AM EDT | 2026-01-16 | 1,188.00 | 1,244.00 | 1,264.00 | 0.00 | - | - | 3 | 102.34% |
| MSTR260618P02150000 | 2024-03-18 12:44PM EDT | 2026-06-18 | 1,238.00 | 1,272.00 | 1,290.00 | 0.00 | - | - | 4 | 94.56% |
© 2024 Yahoo. All rights reserved.