MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Strike:3000.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C03000000 | 2024-06-14 3:42PM EDT | 2024-06-21 | 0.24 | 0.01 | 0.25 | +0.07 | +70.00% | 2 | 686 | 199.80% |
| MSTR240628C03000000 | 2024-06-17 10:10AM EDT | 2024-06-28 | 0.44 | 0.20 | 0.99 | -0.46 | -51.11% | 3 | 40 | 148.24% |
| MSTR240705C03000000 | 2024-06-14 3:00PM EDT | 2024-07-05 | 2.60 | 0.30 | 5.65 | 0.00 | - | 38 | 36 | 142.26% |
| MSTR240712C03000000 | 2024-06-14 3:39PM EDT | 2024-07-12 | 5.00 | 0.49 | 7.35 | 0.00 | - | 6 | 11 | 126.37% |
| MSTR240719C03000000 | 2024-06-17 10:06AM EDT | 2024-07-19 | 8.20 | 6.40 | 8.80 | -1.80 | -18.00% | 27 | 434 | 124.12% |
| MSTR240726C03000000 | 2024-06-14 2:30PM EDT | 2024-07-26 | 15.78 | 9.00 | 17.10 | 0.00 | - | 2 | 2 | 123.91% |
| MSTR240816C03000000 | 2024-06-17 10:03AM EDT | 2024-08-16 | 28.93 | 28.00 | 34.85 | -6.30 | -17.88% | 3 | 169 | 120.49% |
| MSTR240920C03000000 | 2024-06-17 9:43AM EDT | 2024-09-20 | 61.02 | 59.00 | 68.20 | -7.28 | -10.66% | 1 | 30 | 115.24% |
| MSTR241018C03000000 | 2024-06-14 3:46PM EDT | 2024-10-18 | 101.99 | 86.00 | 95.75 | 0.00 | - | 7 | 79 | 112.98% |
| MSTR241115C03000000 | 2024-06-13 3:56PM EDT | 2024-11-15 | 116.00 | 115.15 | 129.45 | -18.44 | -13.72% | 2 | 124 | 112.79% |
| MSTR250117C03000000 | 2024-06-17 9:39AM EDT | 2025-01-17 | 177.12 | 172.00 | 183.80 | -12.24 | -6.46% | 2 | 158 | 109.27% |
| MSTR250221C03000000 | 2024-06-14 3:45PM EDT | 2025-02-21 | 225.00 | 204.00 | 219.15 | 0.00 | - | 53 | 46 | 108.94% |
| MSTR251219C03000000 | 2024-06-17 9:41AM EDT | 2025-12-19 | 399.04 | 386.00 | 404.00 | -31.06 | -7.22% | 3 | 70 | 99.59% |
| MSTR260116C03000000 | 2024-06-14 12:08PM EDT | 2026-01-16 | 436.00 | 394.00 | 412.00 | 0.00 | - | 3 | 80 | 98.25% |
| MSTR260618C03000000 | 2024-06-13 9:30AM EDT | 2026-06-18 | 506.05 | 456.00 | 476.00 | 0.00 | - | 17 | 60 | 95.09% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P03000000 | 2024-06-07 2:07PM EDT | 2024-06-21 | 1,387.49 | 1,537.70 | 1,553.95 | 0.00 | - | 2 | 0 | 313.50% |
| MSTR240628P03000000 | 2024-06-07 2:04PM EDT | 2024-06-28 | 1,384.24 | 1,535.95 | 1,556.10 | 0.00 | - | 2 | 0 | 211.74% |
| MSTR240719P03000000 | 2024-05-23 9:38AM EDT | 2024-07-19 | 1,410.78 | 1,538.00 | 1,553.95 | 0.00 | - | 2 | 2 | 122.10% |
| MSTR240816P03000000 | 2024-03-25 11:36AM EDT | 2024-08-16 | 1,484.00 | 1,751.40 | 1,766.95 | 0.00 | - | 1 | 2 | 220.78% |
| MSTR241018P03000000 | 2024-04-22 3:01PM EDT | 2024-10-18 | 1,764.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR241115P03000000 | 2024-05-15 2:18PM EDT | 2024-11-15 | 1,650.00 | 1,584.00 | 1,602.55 | 0.00 | - | 1 | 4 | 83.97% |
| MSTR250117P03000000 | 2024-04-29 2:33PM EDT | 2025-01-17 | 1,828.09 | 1,570.00 | 1,587.60 | 0.00 | - | 1 | 17 | 64.39% |
| MSTR250221P03000000 | 2024-06-13 12:04PM EDT | 2025-02-21 | 1,655.00 | 1,680.00 | 1,693.40 | 0.00 | - | 3 | 10 | 92.31% |
| MSTR251219P03000000 | 2024-03-15 2:49PM EDT | 2025-12-19 | 1,804.00 | 1,816.00 | 1,836.00 | 0.00 | - | - | 1 | 83.26% |
| MSTR260116P03000000 | 2024-06-07 3:01PM EDT | 2026-01-16 | 1,737.15 | 1,798.00 | 1,818.00 | 0.00 | - | 1 | 6 | 78.70% |
| MSTR260618P03000000 | 2024-03-27 3:15PM EDT | 2026-06-18 | 1,782.48 | 1,942.00 | 1,960.00 | 0.00 | - | 1 | 2 | 87.56% |
© 2024 Yahoo. All rights reserved.