MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Strike:400.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00400000 | 2024-06-17 9:32AM EDT | 2024-06-21 | 1,050.00 | 1,022.85 | 1,039.95 | -32.00 | -2.96% | 1 | 99 | 0.00% |
| MSTR240719C00400000 | 2024-05-14 12:06PM EDT | 2024-07-19 | 888.65 | 1,100.25 | 1,115.25 | 0.00 | - | 1 | 180 | 399.79% |
| MSTR240816C00400000 | 2024-06-04 2:47PM EDT | 2024-08-16 | 1,293.13 | 1,024.30 | 1,042.00 | 0.00 | - | 2 | 4 | 0.00% |
| MSTR241018C00400000 | 2024-05-14 12:06PM EDT | 2024-10-18 | 901.15 | 1,107.15 | 1,123.50 | 0.00 | - | 1 | 2 | 215.19% |
| MSTR250117C00400000 | 2024-06-05 3:29PM EDT | 2025-01-17 | 1,307.00 | 1,052.20 | 1,070.80 | 0.00 | - | 2 | 289 | 104.04% |
| MSTR251219C00400000 | 2024-06-04 10:42AM EDT | 2025-12-19 | 1,310.00 | 1,104.00 | 1,124.00 | 0.00 | - | 50 | 118 | 101.33% |
| MSTR260116C00400000 | 2024-05-30 10:23AM EDT | 2026-01-16 | 1,384.37 | 1,112.00 | 1,132.00 | 0.00 | - | 1 | 61 | 103.12% |
| MSTR260618C00400000 | 2024-04-23 9:45AM EDT | 2026-06-18 | 1,075.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00400000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.06 | 0.00 | - | 15 | 317 | 328.13% |
| MSTR240719P00400000 | 2024-06-14 9:46AM EDT | 2024-07-19 | 1.00 | 0.01 | 1.15 | 0.00 | - | 1 | 354 | 165.97% |
| MSTR240816P00400000 | 2024-06-11 11:54AM EDT | 2024-08-16 | 2.29 | 0.00 | 5.65 | 0.00 | - | 4 | 33 | 149.27% |
| MSTR240920P00400000 | 2024-06-12 10:01AM EDT | 2024-09-20 | 2.49 | 0.00 | 7.15 | 0.00 | - | - | 1 | 123.30% |
| MSTR241018P00400000 | 2024-06-04 9:34AM EDT | 2024-10-18 | 4.60 | 1.59 | 10.05 | 0.00 | - | 10 | 31 | 117.52% |
| MSTR241115P00400000 | 2024-06-13 3:53PM EDT | 2024-11-15 | 10.62 | 4.25 | 12.65 | 0.00 | - | 7 | 421 | 113.57% |
| MSTR250117P00400000 | 2024-06-14 10:56AM EDT | 2025-01-17 | 16.38 | 13.00 | 20.45 | 0.00 | - | 1 | 252 | 110.04% |
| MSTR250221P00400000 | 2024-06-13 3:53PM EDT | 2025-02-21 | 21.08 | 16.30 | 24.65 | 0.00 | - | 7 | 9 | 107.00% |
| MSTR251219P00400000 | 2024-06-14 11:44AM EDT | 2025-12-19 | 53.50 | 48.00 | 64.90 | 0.00 | - | 10 | 207 | 96.26% |
| MSTR260116P00400000 | 2024-06-14 10:56AM EDT | 2026-01-16 | 58.00 | 52.50 | 72.00 | 0.00 | - | 1 | 76 | 97.12% |
| MSTR260618P00400000 | 2024-06-10 9:54AM EDT | 2026-06-18 | 72.00 | 68.00 | 87.50 | 0.00 | - | 1 | 13 | 93.74% |
© 2024 Yahoo. All rights reserved.