MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:520.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00520000 | 2024-04-25 2:14PM EDT | 2024-06-21 | 748.05 | 1,154.55 | 1,173.05 | 0.00 | - | 8 | 265 | 1,397.09% |
| MSTR240719C00520000 | 2024-06-04 9:34AM EDT | 2024-07-19 | 1,118.00 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| MSTR240816C00520000 | 2024-06-04 9:34AM EDT | 2024-08-16 | 1,122.00 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| MSTR240920C00520000 | 2024-06-06 3:59PM EDT | 2024-09-20 | 1,148.48 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR241018C00520000 | 2024-03-18 11:36AM EDT | 2024-10-18 | 1,169.35 | 716.00 | 735.35 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR250117C00520000 | 2024-05-21 9:30AM EDT | 2025-01-17 | 1,254.88 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.00% |
| MSTR250221C00520000 | 2024-03-01 3:41PM EDT | 2025-02-21 | 604.00 | 1,256.00 | 1,276.00 | 0.00 | - | 2 | 2 | 262.28% |
| MSTR251219C00520000 | 2024-03-14 10:07AM EDT | 2025-12-19 | 1,309.92 | 1,084.00 | 1,104.00 | 0.00 | - | 2 | 72 | 105.55% |
| MSTR260116C00520000 | 2024-03-01 3:58PM EDT | 2026-01-16 | 680.00 | 1,320.00 | 1,340.00 | 0.00 | - | 1 | 21 | 204.62% |
| MSTR260618C00520000 | 2024-04-30 2:34PM EDT | 2026-06-18 | 770.50 | 1,168.00 | 1,188.00 | 0.00 | - | - | 2 | 120.39% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00520000 | 2024-05-23 12:33PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 260 | 50.00% |
| MSTR240719P00520000 | 2024-06-07 2:38PM EDT | 2024-07-19 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| MSTR240816P00520000 | 2024-06-07 11:08AM EDT | 2024-08-16 | 3.23 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| MSTR240920P00520000 | 2024-06-06 3:53PM EDT | 2024-09-20 | 5.73 | 0.00 | 0.00 | 0.00 | - | - | 22 | 50.00% |
| MSTR241018P00520000 | 2024-05-13 11:16AM EDT | 2024-10-18 | 22.45 | 4.95 | 12.25 | 0.00 | - | 2 | 51 | 104.23% |
| MSTR241115P00520000 | 2024-06-03 9:56AM EDT | 2024-11-15 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| MSTR250117P00520000 | 2024-06-05 10:13AM EDT | 2025-01-17 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 25.00% |
| MSTR250221P00520000 | 2024-06-13 11:47AM EDT | 2025-02-21 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| MSTR251219P00520000 | 2024-05-28 12:22PM EDT | 2025-12-19 | 86.00 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 12.50% |
| MSTR260116P00520000 | 2024-03-04 4:35PM EDT | 2026-01-16 | 119.05 | 101.05 | 110.00 | 0.00 | - | 1 | 13 | 97.95% |
| MSTR260618P00520000 | 2024-03-04 2:04PM EDT | 2026-06-18 | 148.00 | 115.00 | 131.00 | 0.00 | - | 3 | 3 | 93.17% |
© 2024 Yahoo. All rights reserved.