MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Strike:440.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00440000 | 2024-05-21 9:46AM EDT | 2024-06-21 | 1,270.65 | 999.95 | 1,016.65 | 0.00 | - | 3 | 44 | 0.00% |
| MSTR240719C00440000 | 2024-06-06 12:45PM EDT | 2024-07-19 | 1,258.19 | 1,003.00 | 1,018.00 | 0.00 | - | 8 | 21 | 0.00% |
| MSTR240816C00440000 | 2024-03-26 9:30AM EDT | 2024-08-16 | 1,468.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241018C00440000 | 2024-03-25 11:29AM EDT | 2024-10-18 | 1,394.00 | 862.00 | 881.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR250117C00440000 | 2024-05-08 3:16PM EDT | 2025-01-17 | 849.91 | 1,180.05 | 1,197.20 | 0.00 | - | 8 | 103 | 223.69% |
| MSTR250221C00440000 | 2024-06-14 12:10PM EDT | 2025-02-21 | 1,106.54 | 1,039.30 | 1,055.80 | 0.00 | - | 1 | 4 | 98.66% |
| MSTR251219C00440000 | 2024-06-10 1:14PM EDT | 2025-12-19 | 1,286.50 | 1,094.00 | 1,114.00 | 0.00 | - | 1 | 55 | 99.87% |
| MSTR260116C00440000 | 2024-03-11 10:47AM EDT | 2026-01-16 | 1,225.20 | 1,103.00 | 1,127.00 | 0.00 | - | 1 | 2 | 102.68% |
| MSTR260618C00440000 | 2024-02-22 4:05PM EDT | 2026-06-18 | 436.95 | 1,222.50 | 1,247.20 | 0.00 | - | 1 | 1 | 140.58% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00440000 | 2024-05-03 9:34AM EDT | 2024-06-21 | 2.63 | 0.00 | 3.95 | 0.00 | - | 2 | 28 | 464.45% |
| MSTR240719P00440000 | 2024-05-23 3:49PM EDT | 2024-07-19 | 1.00 | 0.00 | 3.00 | 0.00 | - | 3 | 45 | 174.27% |
| MSTR240816P00440000 | 2024-05-03 9:30AM EDT | 2024-08-16 | 12.50 | 1.14 | 5.20 | 0.00 | - | 1 | 12 | 142.36% |
| MSTR241018P00440000 | 2024-06-10 2:40PM EDT | 2024-10-18 | 6.04 | 3.25 | 10.70 | 0.00 | - | 1 | 14 | 113.75% |
| MSTR241115P00440000 | 2024-03-06 3:59PM EDT | 2024-11-15 | 30.50 | 26.30 | 36.30 | 0.00 | - | 4 | 17 | 143.40% |
| MSTR250117P00440000 | 2024-05-17 9:58AM EDT | 2025-01-17 | 26.98 | 17.20 | 23.80 | 0.00 | - | 1 | 75 | 108.16% |
| MSTR250221P00440000 | 2024-04-30 11:14AM EDT | 2025-02-21 | 51.55 | 21.00 | 27.45 | 0.00 | - | 1 | 6 | 104.52% |
| MSTR251219P00440000 | 2024-03-18 10:18AM EDT | 2025-12-19 | 85.00 | 86.00 | 95.00 | 0.00 | - | 1 | 7 | 107.16% |
| MSTR260116P00440000 | 2024-02-14 3:21PM EDT | 2026-01-16 | 98.05 | 77.50 | 97.50 | 0.00 | - | 2 | 10 | 103.13% |
© 2024 Yahoo. All rights reserved.