MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
Strike:490.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00490000 | 2024-05-07 1:50PM EDT | 2024-06-21 | 785.00 | 1,162.00 | 1,176.65 | 0.00 | - | 1 | 19 | 1,630.62% |
| MSTR240719C00490000 | 2024-02-28 12:33PM EDT | 2024-07-19 | 501.50 | 1,224.60 | 1,243.75 | 0.00 | - | 11 | 17 | 762.55% |
| MSTR240816C00490000 | 2024-06-06 3:26PM EDT | 2024-08-16 | 1,196.18 | 953.65 | 971.50 | 0.00 | - | 2 | 1 | 183.00% |
| MSTR241018C00490000 | 2024-03-26 9:34AM EDT | 2024-10-18 | 1,440.00 | 772.00 | 787.95 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR241115C00490000 | 2024-02-12 3:34PM EDT | 2024-11-15 | 300.00 | 1,312.00 | 1,328.00 | 0.00 | - | 1 | 1 | 457.48% |
| MSTR250117C00490000 | 2024-04-17 12:49PM EDT | 2025-01-17 | 743.30 | 1,132.00 | 1,150.00 | 0.00 | - | 2 | 14 | 228.71% |
| MSTR250221C00490000 | 2024-05-01 9:35AM EDT | 2025-02-21 | 634.25 | 1,142.65 | 1,161.85 | 0.00 | - | - | 2 | 219.35% |
| MSTR251219C00490000 | 2024-03-05 2:32PM EDT | 2025-12-19 | 812.00 | 1,236.00 | 1,256.00 | 0.00 | - | 2 | 59 | 192.92% |
| MSTR260116C00490000 | 2024-05-09 10:26AM EDT | 2026-01-16 | 893.16 | 1,212.00 | 1,232.00 | 0.00 | - | 5 | 8 | 175.92% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00490000 | 2024-05-31 11:23AM EDT | 2024-06-21 | 0.22 | 0.00 | 0.10 | 0.00 | - | 3 | 78 | 285.94% |
| MSTR240719P00490000 | 2024-06-12 11:21AM EDT | 2024-07-19 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| MSTR240816P00490000 | 2024-06-14 3:50PM EDT | 2024-08-16 | 2.40 | 0.00 | 6.55 | 0.00 | - | 10 | 69 | 128.66% |
| MSTR240920P00490000 | 2024-06-07 9:30AM EDT | 2024-09-20 | 4.50 | 1.08 | 9.45 | 0.00 | - | 2 | 36 | 110.80% |
| MSTR241018P00490000 | 2024-05-24 3:19PM EDT | 2024-10-18 | 10.08 | 6.05 | 13.65 | 0.00 | - | 6 | 438 | 109.47% |
| MSTR241115P00490000 | 2024-06-12 11:07AM EDT | 2024-11-15 | 11.80 | 10.75 | 19.25 | 0.00 | - | 1 | 11 | 108.05% |
| MSTR250117P00490000 | 2024-06-05 1:55PM EDT | 2025-01-17 | 23.41 | 23.30 | 31.65 | 0.00 | - | 40 | 83 | 105.30% |
| MSTR250221P00490000 | 2024-06-14 2:52PM EDT | 2025-02-21 | 33.61 | 27.50 | 42.00 | 0.00 | - | 6 | 4 | 104.20% |
| MSTR251219P00490000 | 2024-04-04 10:18AM EDT | 2025-12-19 | 84.75 | 101.00 | 115.00 | 0.00 | - | 1 | 165 | 104.74% |
| MSTR260116P00490000 | 2024-03-28 11:09AM EDT | 2026-01-16 | 104.67 | 105.00 | 119.15 | 0.00 | - | 1 | 14 | 103.86% |
| MSTR260618P00490000 | 2024-05-30 11:46AM EDT | 2026-06-18 | 95.85 | 98.00 | 117.50 | 0.00 | - | 4 | 0 | 90.78% |
© 2024 Yahoo. All rights reserved.