MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
Strike:2850.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C02850000 | 2024-06-17 10:25AM EDT | 2024-06-21 | 0.22 | 0.01 | 0.42 | -2.24 | -91.06% | 2 | 17 | 195.70% |
| MSTR240628C02850000 | 2024-06-07 12:01PM EDT | 2024-06-28 | 9.30 | 0.01 | 3.45 | 0.00 | - | 1 | 2 | 157.23% |
| MSTR240705C02850000 | 2024-06-17 10:39AM EDT | 2024-07-05 | 2.28 | 0.00 | 5.05 | -0.77 | -25.25% | 1 | 9 | 131.18% |
| MSTR240719C02850000 | 2024-06-12 11:10AM EDT | 2024-07-19 | 25.32 | 8.50 | 12.50 | 0.00 | - | 6 | 55 | 124.14% |
| MSTR240726C02850000 | 2024-06-12 10:27AM EDT | 2024-07-26 | 38.76 | 12.05 | 19.50 | 0.00 | - | - | 2 | 121.81% |
| MSTR241018C02850000 | 2024-05-20 1:52PM EDT | 2024-10-18 | 237.00 | 101.00 | 111.20 | 0.00 | - | 1 | 6 | 114.19% |
| MSTR241115C02850000 | 2024-05-20 11:13AM EDT | 2024-11-15 | 251.01 | 131.00 | 143.00 | 0.00 | - | 1 | 1 | 113.15% |
| MSTR250117C02850000 | 2024-05-24 9:57AM EDT | 2025-01-17 | 269.73 | 189.00 | 201.35 | 0.00 | - | 2 | 6 | 109.74% |
| MSTR250221C02850000 | 2024-06-07 2:14PM EDT | 2025-02-21 | 296.95 | 222.25 | 237.65 | 0.00 | - | 1 | 7 | 109.45% |
| MSTR251219C02850000 | 2024-04-15 1:26PM EDT | 2025-12-19 | 414.00 | 454.00 | 474.00 | 0.00 | - | - | 4 | 106.93% |
| MSTR260116C02850000 | 2024-03-25 1:43PM EDT | 2026-01-16 | 796.00 | 342.00 | 362.00 | 0.00 | - | 2 | 2 | 88.91% |
| MSTR260618C02850000 | 2024-03-20 2:47PM EDT | 2026-06-18 | 612.00 | 348.00 | 368.00 | 0.00 | - | 20 | 44 | 79.80% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02850000 | 2024-03-18 3:54PM EDT | 2024-06-21 | 1,498.00 | 1,663.70 | 1,682.00 | 0.00 | - | - | 2 | 841.66% |
| MSTR240628P02850000 | 2024-06-07 2:10PM EDT | 2024-06-28 | 1,243.99 | 1,374.00 | 1,390.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSTR240719P02850000 | 2024-03-12 10:30AM EDT | 2024-07-19 | 1,550.00 | 1,416.45 | 1,431.95 | 0.00 | - | - | 2 | 149.00% |
| MSTR241018P02850000 | 2024-03-11 9:36AM EDT | 2024-10-18 | 1,566.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR250117P02850000 | 2024-05-15 3:21PM EDT | 2025-01-17 | 1,538.07 | 1,494.00 | 1,509.90 | 0.00 | - | - | 1 | 86.06% |
| MSTR250221P02850000 | 2024-03-11 3:01PM EDT | 2025-02-21 | 1,660.00 | 1,552.00 | 1,572.00 | 0.00 | - | 10 | 10 | 94.62% |
| MSTR260116P02850000 | 2024-03-12 12:26PM EDT | 2026-01-16 | 1,778.00 | 1,653.00 | 1,677.00 | 0.00 | - | 1 | 2 | 77.17% |
| MSTR260618P02850000 | 2024-03-14 9:52AM EDT | 2026-06-18 | 1,753.65 | 1,714.00 | 1,734.00 | 0.00 | - | 1 | 1 | 75.92% |
© 2024 Yahoo. All rights reserved.