MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Strike:550.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00550000 | 2024-06-12 1:15PM EDT | 2024-06-21 | 1,131.12 | 890.70 | 908.65 | 0.00 | - | 2 | 363 | 0.00% |
| MSTR240719C00550000 | 2024-06-17 9:35AM EDT | 2024-07-19 | 886.17 | 892.90 | 908.80 | +129.55 | +17.12% | 1 | 10 | 0.00% |
| MSTR240816C00550000 | 2024-06-14 11:56AM EDT | 2024-08-16 | 959.79 | 898.90 | 914.00 | 0.00 | - | 2 | 4 | 0.00% |
| MSTR240920C00550000 | 2024-06-12 1:15PM EDT | 2024-09-20 | 1,142.12 | 904.25 | 921.95 | 0.00 | - | - | 1 | 95.27% |
| MSTR241018C00550000 | 2024-03-15 3:05PM EDT | 2024-10-18 | 1,290.00 | 972.00 | 991.45 | 0.00 | - | 1 | 1 | 164.15% |
| MSTR241115C00550000 | 2024-05-08 12:40PM EDT | 2024-11-15 | 744.35 | 1,068.55 | 1,086.50 | 0.00 | - | 2 | 0 | 218.86% |
| MSTR250117C00550000 | 2024-03-20 3:57PM EDT | 2025-01-17 | 1,079.10 | 714.00 | 733.95 | 0.00 | - | 1 | 109 | 0.00% |
| MSTR250221C00550000 | 2024-04-05 3:59PM EDT | 2025-02-21 | 980.83 | 756.00 | 776.00 | 0.00 | - | 4 | 4 | 0.00% |
| MSTR251219C00550000 | 2024-06-13 12:23PM EDT | 2025-12-19 | 1,110.00 | 1,026.60 | 1,048.00 | 0.00 | - | 2 | 13 | 99.94% |
| MSTR260116C00550000 | 2024-05-14 2:15PM EDT | 2026-01-16 | 888.00 | 1,072.00 | 1,090.00 | 0.00 | - | 1 | 35 | 113.38% |
| MSTR260618C00550000 | 2024-03-27 3:59PM EDT | 2026-06-18 | 1,550.00 | 926.00 | 946.00 | 0.00 | - | 5 | 3 | 52.39% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00550000 | 2024-06-14 12:02PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.30 | 0.00 | - | 1 | 179 | 287.11% |
| MSTR240719P00550000 | 2024-06-12 10:53AM EDT | 2024-07-19 | 1.35 | 0.00 | 2.00 | 0.00 | - | 1 | 102 | 136.38% |
| MSTR240816P00550000 | 2024-06-17 9:51AM EDT | 2024-08-16 | 3.60 | 2.80 | 7.15 | -0.15 | -4.00% | 2 | 53 | 126.31% |
| MSTR240920P00550000 | 2024-06-07 11:20AM EDT | 2024-09-20 | 6.72 | 4.90 | 12.00 | 0.00 | - | 2 | 0 | 110.79% |
| MSTR241018P00550000 | 2024-06-17 9:40AM EDT | 2024-10-18 | 15.10 | 11.40 | 16.10 | +3.12 | +26.04% | 6 | 383 | 107.70% |
| MSTR241115P00550000 | 2024-06-10 9:30AM EDT | 2024-11-15 | 19.20 | 18.00 | 25.25 | 0.00 | - | 1 | 22 | 108.08% |
| MSTR250117P00550000 | 2024-06-13 12:36PM EDT | 2025-01-17 | 35.00 | 34.20 | 41.90 | 0.00 | - | 1 | 230 | 105.85% |
| MSTR250221P00550000 | 2024-06-13 9:50AM EDT | 2025-02-21 | 41.56 | 43.00 | 49.50 | 0.00 | - | 1 | 70 | 104.17% |
| MSTR251219P00550000 | 2024-06-14 1:06PM EDT | 2025-12-19 | 100.54 | 98.00 | 108.00 | 0.00 | - | 1 | 109 | 93.91% |
| MSTR260116P00550000 | 2024-05-15 12:16PM EDT | 2026-01-16 | 115.00 | 101.05 | 116.00 | 0.00 | - | 2 | 9 | 93.68% |
| MSTR260618P00550000 | 2024-04-30 11:38AM EDT | 2026-06-18 | 169.05 | 108.05 | 125.95 | 0.00 | - | 3 | 4 | 86.11% |
© 2024 Yahoo. All rights reserved.