MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Strike:3800.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C03800000 | 2024-06-17 10:37AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.02 | 0.00 | - | 508 | 3,914 | 221.88% |
| MSTR240719C03800000 | 2024-06-17 10:37AM EDT | 2024-07-19 | 3.40 | 3.35 | 3.50 | -1.04 | -23.42% | 87 | 2,757 | 138.38% |
| MSTR240816C03800000 | 2024-06-17 10:36AM EDT | 2024-08-16 | 15.60 | 15.00 | 17.90 | -3.09 | -16.53% | 7 | 338 | 129.21% |
| MSTR241018C03800000 | 2024-06-17 10:26AM EDT | 2024-10-18 | 57.85 | 54.05 | 61.30 | -4.65 | -7.44% | 4 | 231 | 118.23% |
| MSTR241115C03800000 | 2024-06-17 10:00AM EDT | 2024-11-15 | 75.25 | 73.00 | 81.00 | -9.75 | -11.47% | 4 | 176 | 115.17% |
| MSTR250117C03800000 | 2024-06-17 10:13AM EDT | 2025-01-17 | 119.00 | 115.00 | 125.25 | -9.11 | -7.11% | 7 | 356 | 110.32% |
| MSTR250221C03800000 | 2024-06-17 10:29AM EDT | 2025-02-21 | 144.43 | 144.00 | 154.00 | -14.32 | -9.02% | 12 | 104 | 109.77% |
| MSTR251219C03800000 | 2024-06-14 1:43PM EDT | 2025-12-19 | 325.00 | 306.00 | 326.00 | 0.00 | - | 4 | 130 | 99.26% |
| MSTR260116C03800000 | 2024-06-17 10:40AM EDT | 2026-01-16 | 325.00 | 320.00 | 328.00 | -22.70 | -6.53% | 10 | 206 | 97.94% |
| MSTR260618C03800000 | 2024-06-17 9:57AM EDT | 2026-06-18 | 373.11 | 370.00 | 390.00 | -24.89 | -6.25% | 2 | 131 | 93.97% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P03800000 | 2024-04-17 1:56PM EDT | 2024-06-21 | 2,599.10 | 2,212.05 | 2,232.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSTR240719P03800000 | 2024-06-11 9:30AM EDT | 2024-07-19 | 2,270.00 | 2,336.45 | 2,352.65 | 0.00 | - | 1 | 0 | 150.98% |
| MSTR240816P03800000 | 2024-03-27 9:30AM EDT | 2024-08-16 | 2,077.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241018P03800000 | 2024-04-11 3:04PM EDT | 2024-10-18 | 2,366.90 | 2,614.00 | 2,631.65 | 0.00 | - | 1 | 2 | 197.35% |
| MSTR241115P03800000 | 2024-04-02 10:47AM EDT | 2024-11-15 | 2,408.95 | 2,719.25 | 2,732.30 | 0.00 | - | 1 | 3 | 206.15% |
| MSTR250117P03800000 | 2024-05-22 9:36AM EDT | 2025-01-17 | 2,309.05 | 2,392.00 | 2,404.00 | 0.00 | - | 1 | 18 | 87.52% |
| MSTR250221P03800000 | 2024-06-12 3:00PM EDT | 2025-02-21 | 2,278.44 | 2,408.00 | 2,419.50 | 0.00 | - | 1 | 3 | 86.78% |
| MSTR260116P03800000 | 2024-04-15 1:18PM EDT | 2026-01-16 | 2,570.98 | 2,484.00 | 2,504.00 | 0.00 | - | 2 | 3 | 72.02% |
| MSTR260618P03800000 | 2024-05-20 12:45PM EDT | 2026-06-18 | 2,465.00 | 2,530.00 | 2,541.15 | 0.00 | - | 1 | 3 | 69.93% |
© 2024 Yahoo. All rights reserved.