MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Strike:2400.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C02400000 | 2024-06-14 3:15PM EDT | 2024-06-21 | 0.40 | 0.01 | 0.59 | -0.60 | -37.50% | 1 | 137 | 157.81% |
| MSTR240628C02400000 | 2024-06-14 1:35PM EDT | 2024-06-28 | 3.05 | 0.19 | 2.85 | 0.00 | - | 13 | 44 | 122.34% |
| MSTR240705C02400000 | 2024-06-14 10:07AM EDT | 2024-07-05 | 10.10 | 2.00 | 9.15 | 0.00 | - | 1 | 15 | 117.86% |
| MSTR240712C02400000 | 2024-06-17 9:35AM EDT | 2024-07-12 | 11.00 | 9.50 | 13.15 | -9.00 | -45.00% | 1 | 20 | 114.81% |
| MSTR240719C02400000 | 2024-06-17 9:36AM EDT | 2024-07-19 | 19.00 | 17.60 | 21.10 | -6.60 | -25.78% | 2 | 28 | 114.35% |
| MSTR240726C02400000 | 2024-06-14 3:11PM EDT | 2024-07-26 | 34.00 | 23.70 | 33.30 | 0.00 | - | 3 | 1 | 114.12% |
| MSTR240816C02400000 | 2024-06-14 1:13PM EDT | 2024-08-16 | 69.00 | 53.20 | 61.10 | +1.55 | +2.30% | 1 | 29 | 112.69% |
| MSTR240920C02400000 | 2024-06-13 3:10PM EDT | 2024-09-20 | 122.00 | 95.05 | 109.70 | 0.00 | - | 3 | 19 | 110.02% |
| MSTR241018C02400000 | 2024-06-12 10:38AM EDT | 2024-10-18 | 223.63 | 130.00 | 144.80 | 0.00 | - | 2 | 16 | 108.96% |
| MSTR241115C02400000 | 2024-05-10 2:17PM EDT | 2024-11-15 | 118.00 | 246.00 | 262.40 | 0.00 | - | 3 | 8 | 131.64% |
| MSTR250117C02400000 | 2024-06-17 9:39AM EDT | 2025-01-17 | 245.12 | 230.00 | 246.85 | -19.05 | -7.21% | 1 | 39 | 107.05% |
| MSTR250221C02400000 | 2024-05-30 9:46AM EDT | 2025-02-21 | 444.45 | 266.70 | 284.90 | 0.00 | - | 11 | 14 | 107.24% |
| MSTR251219C02400000 | 2024-06-07 3:45PM EDT | 2025-12-19 | 586.00 | 458.00 | 476.00 | 0.00 | - | 2 | 17 | 99.42% |
| MSTR260116C02400000 | 2024-06-14 3:25PM EDT | 2026-01-16 | 508.50 | 464.00 | 484.00 | 0.00 | - | 11 | 16 | 97.97% |
| MSTR260618C02400000 | 2024-05-13 10:06AM EDT | 2026-06-18 | 424.29 | 634.00 | 654.00 | 0.00 | - | 1 | 30 | 109.19% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02400000 | 2024-06-13 2:45PM EDT | 2024-06-21 | 921.15 | 955.10 | 973.15 | 0.00 | - | 54 | 1 | 234.29% |
| MSTR240719P02400000 | 2024-05-23 12:15PM EDT | 2024-07-19 | 864.00 | 967.65 | 984.30 | 0.00 | - | 1 | 3 | 112.64% |
| MSTR240816P02400000 | 2024-04-15 11:27AM EDT | 2024-08-16 | 1,130.00 | 1,059.90 | 1,073.65 | 0.00 | - | 1 | 2 | 141.37% |
| MSTR241115P02400000 | 2024-06-11 2:47PM EDT | 2024-11-15 | 1,026.25 | 1,092.30 | 1,110.60 | 0.00 | - | 1 | 4 | 100.31% |
| MSTR250117P02400000 | 2024-06-14 2:16PM EDT | 2025-01-17 | 1,127.10 | 1,142.00 | 1,157.40 | 0.00 | - | 1 | 5 | 96.15% |
| MSTR250221P02400000 | 2024-03-25 9:52AM EDT | 2025-02-21 | 1,236.00 | 1,300.00 | 1,316.90 | 0.00 | - | 1 | 2 | 123.01% |
© 2024 Yahoo. All rights reserved.