MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
Strike:2200.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C02200000 | 2024-06-17 10:15AM EDT | 2024-06-21 | 0.62 | 0.33 | 0.91 | -0.52 | -45.61% | 12 | 314 | 140.23% |
| MSTR240628C02200000 | 2024-06-17 10:12AM EDT | 2024-06-28 | 4.63 | 2.82 | 6.95 | -0.67 | -16.46% | 7 | 62 | 121.22% |
| MSTR240705C02200000 | 2024-06-14 2:07PM EDT | 2024-07-05 | 12.50 | 8.20 | 10.90 | 0.00 | - | 4 | 5 | 109.33% |
| MSTR240712C02200000 | 2024-06-14 3:53PM EDT | 2024-07-12 | 23.41 | 16.70 | 22.55 | 0.00 | - | 36 | 41 | 109.92% |
| MSTR240719C02200000 | 2024-06-17 9:52AM EDT | 2024-07-19 | 27.00 | 28.85 | 32.85 | -9.33 | -25.68% | 6 | 70 | 109.97% |
| MSTR240726C02200000 | 2024-06-13 9:35AM EDT | 2024-07-26 | 68.00 | 35.00 | 48.80 | 0.00 | - | 1 | 2 | 109.35% |
| MSTR240816C02200000 | 2024-06-14 2:18PM EDT | 2024-08-16 | 87.00 | 76.00 | 84.35 | 0.00 | - | 12 | 55 | 110.68% |
| MSTR240920C02200000 | 2024-06-13 12:09PM EDT | 2024-09-20 | 157.00 | 125.00 | 137.80 | 0.00 | - | 1 | 7 | 108.26% |
| MSTR241018C02200000 | 2024-06-13 3:15PM EDT | 2024-10-18 | 187.72 | 166.00 | 179.30 | 0.00 | - | 4 | 24 | 108.34% |
| MSTR241115C02200000 | 2024-06-14 3:41PM EDT | 2024-11-15 | 227.59 | 204.20 | 220.35 | 0.00 | - | 1 | 13 | 108.79% |
| MSTR250117C02200000 | 2024-06-13 10:22AM EDT | 2025-01-17 | 320.53 | 274.00 | 290.75 | 0.00 | - | 3 | 40 | 107.31% |
| MSTR250221C02200000 | 2024-06-04 1:07PM EDT | 2025-02-21 | 451.50 | 306.00 | 325.00 | 0.00 | - | 2 | 9 | 106.38% |
| MSTR251219C02200000 | 2024-05-20 9:55AM EDT | 2025-12-19 | 658.35 | 506.00 | 524.00 | 0.00 | - | 3 | 5 | 99.83% |
| MSTR260116C02200000 | 2024-06-10 3:39PM EDT | 2026-01-16 | 647.35 | 510.00 | 530.00 | 0.00 | - | 1 | 11 | 98.09% |
| MSTR260618C02200000 | 2024-06-11 12:06PM EDT | 2026-06-18 | 630.00 | 572.00 | 592.00 | 0.00 | - | 1 | 6 | 95.16% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02200000 | 2024-05-21 11:52AM EDT | 2024-06-21 | 603.75 | 736.00 | 752.80 | 0.00 | - | 1 | 12 | 205.99% |
| MSTR240719P02200000 | 2024-03-28 11:04AM EDT | 2024-07-19 | 810.00 | 988.00 | 1,004.45 | 0.00 | - | 1 | 10 | 261.06% |
| MSTR240816P02200000 | 2024-03-28 11:12AM EDT | 2024-08-16 | 888.85 | 1,020.00 | 1,035.20 | 0.00 | - | 3 | 4 | 205.22% |
| MSTR241018P02200000 | 2024-06-04 10:12AM EDT | 2024-10-18 | 794.45 | 882.00 | 893.65 | 0.00 | - | 1 | 75 | 101.73% |
| MSTR250117P02200000 | 2024-06-14 2:42PM EDT | 2025-01-17 | 957.95 | 968.00 | 982.75 | 0.00 | - | 5 | 8 | 97.59% |
| MSTR250221P02200000 | 2024-03-20 3:09PM EDT | 2025-02-21 | 1,118.00 | 1,204.00 | 1,224.00 | 0.00 | - | - | 1 | 140.26% |
| MSTR260116P02200000 | 2024-05-28 1:10PM EDT | 2026-01-16 | 1,093.80 | 1,140.00 | 1,157.85 | 0.00 | - | 3 | 3 | 83.18% |
© 2024 Yahoo. All rights reserved.