MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Strike:3200.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C03200000 | 2024-06-14 9:38AM EDT | 2024-06-21 | 0.29 | 0.00 | 0.46 | 0.00 | - | 3 | 137 | 230.27% |
| MSTR240628C03200000 | 2024-06-17 9:30AM EDT | 2024-06-28 | 2.04 | 0.00 | 3.00 | +0.79 | +63.20% | 2 | 34 | 179.44% |
| MSTR240705C03200000 | 2024-06-11 1:16PM EDT | 2024-07-05 | 2.28 | 0.05 | 6.05 | 0.00 | - | 2 | 2 | 155.74% |
| MSTR240719C03200000 | 2024-06-14 2:21PM EDT | 2024-07-19 | 8.80 | 4.25 | 11.00 | 0.00 | - | 2 | 129 | 135.03% |
| MSTR240816C03200000 | 2024-06-12 9:59AM EDT | 2024-08-16 | 45.77 | 20.00 | 28.50 | 0.00 | - | 2 | 3 | 122.81% |
| MSTR241018C03200000 | 2024-05-21 12:23PM EDT | 2024-10-18 | 201.06 | 80.00 | 96.00 | 0.00 | - | 1 | 8 | 119.50% |
| MSTR241115C03200000 | 2024-06-14 9:31AM EDT | 2024-11-15 | 128.45 | 107.00 | 119.95 | 0.00 | - | 1 | 14 | 117.07% |
| MSTR250117C03200000 | 2024-06-04 2:14PM EDT | 2025-01-17 | 263.85 | 148.20 | 162.00 | 0.00 | - | 1 | 14 | 109.86% |
| MSTR250221C03200000 | 2024-06-12 3:40PM EDT | 2025-02-21 | 245.00 | 180.00 | 195.95 | 0.00 | - | 2 | 10 | 109.70% |
| MSTR251219C03200000 | 2024-06-07 12:29PM EDT | 2025-12-19 | 513.02 | 352.00 | 372.00 | 0.00 | - | 1 | 1 | 99.50% |
| MSTR260116C03200000 | 2024-06-10 3:37PM EDT | 2026-01-16 | 480.00 | 362.00 | 382.00 | 0.00 | - | - | 1 | 98.45% |
| MSTR260618C03200000 | 2024-06-14 9:52AM EDT | 2026-06-18 | 471.00 | 454.05 | 479.05 | 0.00 | - | 2 | 20 | 99.28% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240712P03200000 | 2024-06-07 2:08PM EDT | 2024-07-12 | 1,594.04 | 1,714.00 | 1,731.00 | 0.00 | - | 16 | 8 | 0.00% |
| MSTR241115P03200000 | 2024-04-16 9:42AM EDT | 2024-11-15 | 1,983.75 | 1,796.00 | 1,812.25 | 0.00 | - | 1 | 3 | 84.67% |
| MSTR250117P03200000 | 2024-06-07 3:16PM EDT | 2025-01-17 | 1,750.00 | 1,850.00 | 1,863.75 | 0.00 | - | 1 | 2 | 90.85% |
© 2024 Yahoo. All rights reserved.