MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Strike:560.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00560000 | 2024-06-07 9:43AM EDT | 2024-06-21 | 1,132.55 | 864.65 | 881.70 | 0.00 | - | 1 | 277 | 432.98% |
| MSTR240719C00560000 | 2024-03-21 12:37PM EDT | 2024-07-19 | 1,130.92 | 636.00 | 654.25 | 0.00 | - | 2 | 5 | 0.00% |
| MSTR240816C00560000 | 2024-03-28 12:10PM EDT | 2024-08-16 | 1,218.40 | 750.30 | 762.85 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241018C00560000 | 2024-04-29 2:36PM EDT | 2024-10-18 | 777.78 | 1,074.00 | 1,091.70 | 0.00 | - | 1 | 1 | 273.08% |
| MSTR250117C00560000 | 2024-06-10 1:39PM EDT | 2025-01-17 | 1,119.31 | 922.00 | 939.90 | 0.00 | - | 1 | 118 | 115.19% |
| MSTR251219C00560000 | 2024-02-28 4:59PM EDT | 2025-12-19 | 586.49 | 1,294.00 | 1,314.00 | 0.00 | - | 3 | 21 | 232.79% |
| MSTR260116C00560000 | 2024-02-28 4:59PM EDT | 2026-01-16 | 591.52 | 1,300.00 | 1,320.00 | 0.00 | - | 3 | 8 | 231.07% |
| MSTR260618C00560000 | 2024-02-28 10:53AM EDT | 2026-06-18 | 608.00 | 1,330.00 | 1,350.00 | 0.00 | - | 1 | 1 | 225.37% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00560000 | 2024-06-10 10:21AM EDT | 2024-06-21 | 1.33 | 0.00 | 3.55 | 0.00 | - | 1 | 36 | 363.92% |
| MSTR240719P00560000 | 2024-06-07 3:40PM EDT | 2024-07-19 | 2.83 | 0.00 | 5.35 | 0.00 | - | 2 | 24 | 150.22% |
| MSTR240816P00560000 | 2024-06-14 11:55AM EDT | 2024-08-16 | 3.82 | 1.35 | 7.70 | 0.00 | - | 3 | 39 | 120.07% |
| MSTR240920P00560000 | 2024-06-07 11:22AM EDT | 2024-09-20 | 7.30 | 4.10 | 12.65 | 0.00 | - | 3 | 1 | 106.93% |
| MSTR241018P00560000 | 2024-05-15 1:00PM EDT | 2024-10-18 | 22.00 | 10.80 | 17.90 | 0.00 | - | 12 | 7 | 105.22% |
| MSTR241115P00560000 | 2024-05-31 12:10PM EDT | 2024-11-15 | 24.55 | 18.15 | 26.45 | 0.00 | - | 1 | 7 | 105.51% |
| MSTR250117P00560000 | 2024-06-13 9:56AM EDT | 2025-01-17 | 38.70 | 32.20 | 46.75 | +5.95 | +18.17% | 1 | 97 | 103.85% |
| MSTR250221P00560000 | 2024-03-19 9:47AM EDT | 2025-02-21 | 93.00 | 82.00 | 91.00 | 0.00 | - | 2 | 13 | 126.33% |
| MSTR251219P00560000 | 2024-02-15 4:53PM EDT | 2025-12-19 | 170.08 | 110.10 | 135.00 | 0.00 | - | 1 | 4 | 98.75% |
| MSTR260116P00560000 | 2024-05-30 9:31AM EDT | 2026-01-16 | 101.20 | 104.00 | 124.00 | 0.00 | - | 1 | 4 | 93.24% |
| MSTR260618P00560000 | 2024-04-30 11:58AM EDT | 2026-06-18 | 172.80 | 112.00 | 130.00 | 0.00 | - | 3 | 4 | 85.18% |
© 2024 Yahoo. All rights reserved.