MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Strike:3100.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C03100000 | 2024-06-14 9:51AM EDT | 2024-06-21 | 0.56 | 0.01 | 0.50 | 0.00 | - | 20 | 116 | 223.24% |
| MSTR240628C03100000 | 2024-06-13 12:01PM EDT | 2024-06-28 | 3.45 | 0.01 | 4.75 | 0.00 | - | 1 | 8 | 182.79% |
| MSTR240705C03100000 | 2024-06-13 2:43PM EDT | 2024-07-05 | 5.00 | 0.05 | 5.85 | 0.00 | - | 1 | 2 | 149.40% |
| MSTR240712C03100000 | 2024-06-14 11:13AM EDT | 2024-07-12 | 6.00 | 0.33 | 9.15 | 0.00 | - | 1 | 1 | 136.45% |
| MSTR240719C03100000 | 2024-06-13 9:55AM EDT | 2024-07-19 | 11.90 | 3.35 | 9.10 | 0.00 | - | 2 | 111 | 126.19% |
| MSTR240726C03100000 | 2024-06-14 9:42AM EDT | 2024-07-26 | 16.28 | 5.90 | 13.65 | 0.00 | - | 1 | 2 | 123.36% |
| MSTR240816C03100000 | 2024-06-14 9:30AM EDT | 2024-08-16 | 39.75 | 23.00 | 31.10 | 0.00 | - | 1 | 72 | 121.70% |
| MSTR240920C03100000 | 2024-06-14 1:10PM EDT | 2024-09-20 | 64.51 | 51.50 | 63.95 | 0.00 | - | 1 | 4 | 116.82% |
| MSTR241018C03100000 | 2024-06-13 10:29AM EDT | 2024-10-18 | 106.75 | 77.20 | 91.95 | 0.00 | - | 1 | 11 | 114.81% |
| MSTR241115C03100000 | 2024-05-21 10:36AM EDT | 2024-11-15 | 254.40 | 104.25 | 120.25 | 0.00 | - | 1 | 4 | 113.60% |
| MSTR250117C03100000 | 2024-06-13 2:36PM EDT | 2025-01-17 | 186.16 | 160.05 | 174.00 | 0.00 | - | 1 | 79 | 110.27% |
| MSTR250221C03100000 | 2024-06-06 2:46PM EDT | 2025-02-21 | 315.60 | 192.00 | 208.30 | 0.00 | - | 4 | 15 | 109.95% |
| MSTR251219C03100000 | 2024-06-07 10:49AM EDT | 2025-12-19 | 538.00 | 370.00 | 390.00 | 0.00 | - | 40 | 55 | 100.21% |
| MSTR260116C03100000 | 2024-03-25 3:14PM EDT | 2026-01-16 | 750.00 | 316.00 | 336.00 | 0.00 | - | 3 | 3 | 90.26% |
| MSTR260618C03100000 | 2024-04-24 10:28AM EDT | 2026-06-18 | 392.80 | 606.00 | 626.00 | 0.00 | - | 1 | 8 | 116.68% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P03100000 | 2024-05-01 3:37PM EDT | 2024-06-21 | 2,058.00 | 1,567.15 | 1,585.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240712P03100000 | 2024-06-07 2:08PM EDT | 2024-07-12 | 1,494.64 | 1,644.00 | 1,660.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSTR240719P03100000 | 2024-06-07 2:10PM EDT | 2024-07-19 | 1,502.91 | 1,647.90 | 1,664.95 | 0.00 | - | 2 | 2 | 102.52% |
| MSTR241018P03100000 | 2024-05-20 10:07AM EDT | 2024-10-18 | 1,647.45 | 1,692.35 | 1,710.60 | 0.00 | - | 1 | 2 | 92.27% |
| MSTR241115P03100000 | 2024-03-14 10:39AM EDT | 2024-11-15 | 1,782.00 | 1,774.00 | 1,790.20 | 0.00 | - | 2 | 2 | 115.73% |
| MSTR250117P03100000 | 2024-05-01 10:05AM EDT | 2025-01-17 | 2,111.50 | 1,718.00 | 1,736.90 | 0.00 | - | 1 | 11 | 80.31% |
| MSTR250221P03100000 | 2024-03-28 11:13AM EDT | 2025-02-21 | 1,780.10 | 1,930.00 | 1,948.00 | 0.00 | - | 1 | 4 | 126.59% |
| MSTR251219P03100000 | 2024-03-21 10:57AM EDT | 2025-12-19 | 1,906.00 | 2,074.00 | 2,094.00 | 0.00 | - | - | 1 | 106.01% |
| MSTR260116P03100000 | 2024-03-25 9:35AM EDT | 2026-01-16 | 1,934.00 | 1,988.00 | 2,006.60 | 0.00 | - | 1 | 6 | 91.39% |
| MSTR260618P03100000 | 2024-03-18 11:15AM EDT | 2026-06-18 | 1,988.00 | 2,086.00 | 2,106.00 | 0.00 | - | 1 | 7 | 93.47% |
© 2024 Yahoo. All rights reserved.