MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:33AM EDT. Market open.
Strike:570.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00570000 | 2024-05-17 11:58AM EDT | 2024-06-21 | 995.23 | 916.55 | 933.00 | 0.00 | - | 6 | 296 | 686.44% |
| MSTR240719C00570000 | 2024-06-05 11:42AM EDT | 2024-07-19 | 1,145.00 | 880.45 | 895.95 | 0.00 | - | 1 | 9 | 165.79% |
| MSTR240816C00570000 | 2024-03-15 3:34PM EDT | 2024-08-16 | 1,244.39 | 934.00 | 953.65 | 0.00 | - | 2 | 2 | 222.14% |
| MSTR241018C00570000 | 2024-03-18 11:10AM EDT | 2024-10-18 | 1,124.00 | 680.00 | 699.25 | 0.00 | - | - | 2 | 0.00% |
| MSTR241115C00570000 | 2024-03-06 12:20PM EDT | 2024-11-15 | 743.62 | 935.30 | 952.00 | 0.00 | - | 2 | 6 | 140.57% |
| MSTR250117C00570000 | 2024-06-03 10:56AM EDT | 2025-01-17 | 1,056.55 | 930.95 | 947.65 | 0.00 | - | 1 | 51 | 115.21% |
| MSTR250221C00570000 | 2024-03-19 9:33AM EDT | 2025-02-21 | 845.53 | 742.00 | 762.00 | 0.00 | - | 3 | 2 | 0.00% |
| MSTR251219C00570000 | 2024-02-28 4:59PM EDT | 2025-12-19 | 582.93 | 1,288.00 | 1,308.00 | 0.00 | - | 2 | 7 | 219.85% |
| MSTR260116C00570000 | 2024-05-01 3:48PM EDT | 2026-01-16 | 680.50 | 1,096.00 | 1,116.00 | 0.00 | - | 1 | 13 | 130.66% |
| MSTR260618C00570000 | 2024-03-01 10:59AM EDT | 2026-06-18 | 686.56 | 1,326.00 | 1,346.00 | 0.00 | - | 2 | 1 | 212.32% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00570000 | 2024-05-17 10:30AM EDT | 2024-06-21 | 1.30 | 0.03 | 0.98 | 0.00 | - | 1 | 96 | 309.77% |
| MSTR240719P00570000 | 2024-06-07 2:36PM EDT | 2024-07-19 | 1.67 | 0.00 | 5.55 | 0.00 | - | 198 | 143 | 149.88% |
| MSTR240816P00570000 | 2024-06-07 11:07AM EDT | 2024-08-16 | 4.21 | 0.30 | 8.05 | 0.00 | - | 20 | 68 | 117.54% |
| MSTR240920P00570000 | 2024-06-06 3:53PM EDT | 2024-09-20 | 8.12 | 4.95 | 13.25 | 0.00 | - | - | 0 | 107.79% |
| MSTR241018P00570000 | 2024-05-16 10:04AM EDT | 2024-10-18 | 22.50 | 11.65 | 18.75 | 0.00 | - | 7 | 9 | 105.70% |
| MSTR241115P00570000 | 2024-06-13 12:36PM EDT | 2024-11-15 | 23.20 | 19.50 | 28.10 | 0.00 | - | 8 | 18 | 106.35% |
| MSTR250117P00570000 | 2024-06-14 10:01AM EDT | 2025-01-17 | 41.00 | 36.15 | 48.65 | 0.00 | - | 1 | 21 | 105.17% |
| MSTR250221P00570000 | 2024-03-05 11:27AM EDT | 2025-02-21 | 89.48 | 65.00 | 74.00 | 0.00 | - | 4 | 5 | 115.08% |
| MSTR251219P00570000 | 2024-06-06 9:46AM EDT | 2025-12-19 | 94.95 | 102.50 | 120.00 | 0.00 | - | 1 | 11 | 93.55% |
| MSTR260116P00570000 | 2024-02-29 10:47AM EDT | 2026-01-16 | 147.88 | 123.05 | 139.00 | 0.00 | - | 1 | 4 | 98.29% |
| MSTR260618P00570000 | 2024-05-01 3:34PM EDT | 2026-06-18 | 181.00 | 124.00 | 144.00 | 0.00 | - | 1 | 5 | 88.35% |
© 2024 Yahoo. All rights reserved.