MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
Strike:480.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00480000 | 2024-04-30 3:53PM EDT | 2024-06-21 | 598.05 | 1,052.45 | 1,070.85 | 0.00 | - | 3 | 17 | 956.24% |
| MSTR240719C00480000 | 2024-03-05 1:32PM EDT | 2024-07-19 | 717.00 | 1,142.40 | 1,162.00 | 0.00 | - | 1 | 13 | 533.17% |
| MSTR240816C00480000 | 2024-06-06 3:28PM EDT | 2024-08-16 | 1,205.45 | 976.70 | 991.85 | 0.00 | - | - | 0 | 114.97% |
| MSTR241018C00480000 | 2024-03-12 10:36AM EDT | 2024-10-18 | 1,089.21 | 1,070.00 | 1,090.10 | 0.00 | - | 2 | 2 | 209.69% |
| MSTR241115C00480000 | 2024-03-19 9:44AM EDT | 2024-11-15 | 858.50 | 776.00 | 793.15 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117C00480000 | 2024-06-14 3:31PM EDT | 2025-01-17 | 1,044.00 | 1,008.80 | 1,025.35 | 0.00 | - | 4 | 92 | 107.51% |
| MSTR250221C00480000 | 2024-05-01 9:35AM EDT | 2025-02-21 | 640.75 | 1,152.80 | 1,170.85 | 0.00 | - | 2 | 4 | 199.82% |
| MSTR251219C00480000 | 2024-03-28 1:32PM EDT | 2025-12-19 | 1,374.00 | 930.00 | 948.00 | 0.00 | - | 8 | 13 | 0.00% |
| MSTR260116C00480000 | 2024-03-28 10:25AM EDT | 2026-01-16 | 1,488.00 | 936.00 | 956.00 | 0.00 | - | 5 | 30 | 0.00% |
| MSTR260618C00480000 | 2024-02-29 10:33AM EDT | 2026-06-18 | 700.00 | 1,372.00 | 1,392.00 | 0.00 | - | - | 2 | 225.64% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00480000 | 2024-06-17 10:34AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.07 | -0.03 | -37.50% | 6 | 200 | 292.19% |
| MSTR240719P00480000 | 2024-05-22 11:22AM EDT | 2024-07-19 | 1.17 | 0.00 | 3.05 | 0.00 | - | 1 | 69 | 162.79% |
| MSTR240816P00480000 | 2024-06-11 11:54AM EDT | 2024-08-16 | 4.26 | 0.00 | 6.15 | 0.00 | - | 4 | 108 | 132.15% |
| MSTR240920P00480000 | 2024-06-13 1:45PM EDT | 2024-09-20 | 5.32 | 1.50 | 9.30 | 0.00 | - | 1 | 33 | 115.31% |
| MSTR241018P00480000 | 2024-05-24 3:19PM EDT | 2024-10-18 | 9.58 | 5.25 | 12.55 | 0.00 | - | 3 | 80 | 111.09% |
| MSTR241115P00480000 | 2024-06-13 10:00AM EDT | 2024-11-15 | 12.00 | 10.55 | 18.30 | 0.00 | - | 1 | 7 | 110.79% |
| MSTR250117P00480000 | 2024-06-11 2:32PM EDT | 2025-01-17 | 23.00 | 23.00 | 30.55 | 0.00 | - | 2 | 121 | 108.01% |
| MSTR250221P00480000 | 2024-02-14 1:28PM EDT | 2025-02-21 | 70.40 | 42.50 | 62.50 | 0.00 | - | 3 | 3 | 121.92% |
| MSTR251219P00480000 | 2024-05-15 11:30AM EDT | 2025-12-19 | 87.50 | 73.00 | 83.00 | 0.00 | - | 1 | 90 | 94.38% |
| MSTR260116P00480000 | 2024-03-28 11:09AM EDT | 2026-01-16 | 102.47 | 102.00 | 114.50 | 0.00 | - | 1 | 12 | 105.15% |
© 2024 Yahoo. All rights reserved.