MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:600.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00600000 | 2024-06-14 9:47AM EDT | 2024-06-21 | 916.78 | 0.00 | 0.00 | 0.00 | - | 1 | 317 | 0.00% |
| MSTR240628C00600000 | 2024-06-11 9:35AM EDT | 2024-06-28 | 905.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR240705C00600000 | 2024-05-28 11:35AM EDT | 2024-07-05 | 1,055.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240719C00600000 | 2024-06-10 11:49AM EDT | 2024-07-19 | 1,052.00 | 0.00 | 0.00 | 0.00 | - | 6 | 74 | 0.00% |
| MSTR240726C00600000 | 2024-06-07 1:48PM EDT | 2024-07-26 | 1,067.78 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| MSTR240816C00600000 | 2024-06-14 11:56AM EDT | 2024-08-16 | 911.45 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| MSTR240920C00600000 | 2024-06-14 3:38PM EDT | 2024-09-20 | 906.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR241018C00600000 | 2024-05-02 12:00PM EDT | 2024-10-18 | 584.45 | 946.00 | 965.25 | 0.00 | - | 1 | 6 | 150.43% |
| MSTR241115C00600000 | 2024-06-04 1:26PM EDT | 2024-11-15 | 1,099.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR250117C00600000 | 2024-06-14 12:49PM EDT | 2025-01-17 | 943.15 | 0.00 | 0.00 | 0.00 | - | 2 | 278 | 0.00% |
| MSTR250221C00600000 | 2024-04-17 12:12PM EDT | 2025-02-21 | 691.30 | 1,058.00 | 1,076.00 | 0.00 | - | 2 | 16 | 165.04% |
| MSTR251219C00600000 | 2024-06-14 11:04AM EDT | 2025-12-19 | 1,091.00 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| MSTR260116C00600000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 785.58 | 1,078.00 | 1,098.00 | 0.00 | - | 1 | 74 | 115.42% |
| MSTR260618C00600000 | 2024-03-14 3:47PM EDT | 2026-06-18 | 1,220.45 | 1,080.00 | 1,100.00 | 0.00 | - | 1 | 6 | 103.24% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00600000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 71 | 368 | 50.00% |
| MSTR240628P00600000 | 2024-06-13 11:34AM EDT | 2024-06-28 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 781 | 50.00% |
| MSTR240705P00600000 | 2024-06-14 9:36AM EDT | 2024-07-05 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 50.00% |
| MSTR240712P00600000 | 2024-06-14 3:40PM EDT | 2024-07-12 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 177 | 50.00% |
| MSTR240719P00600000 | 2024-06-13 9:49AM EDT | 2024-07-19 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 50.00% |
| MSTR240726P00600000 | 2024-06-14 9:44AM EDT | 2024-07-26 | 3.22 | - | 0.00 | 0.00 | - | - | 2 | 50.00% |
| MSTR240816P00600000 | 2024-06-14 11:54AM EDT | 2024-08-16 | 5.02 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 50.00% |
| MSTR240920P00600000 | 2024-06-14 12:25PM EDT | 2024-09-20 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| MSTR241018P00600000 | 2024-06-13 9:39AM EDT | 2024-10-18 | 16.32 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 25.00% |
| MSTR241115P00600000 | 2024-06-13 9:38AM EDT | 2024-11-15 | 23.35 | 0.00 | 0.00 | 0.00 | - | 6 | 113 | 25.00% |
| MSTR250117P00600000 | 2024-06-13 12:08PM EDT | 2025-01-17 | 41.85 | 0.00 | 0.00 | 0.00 | - | 7 | 691 | 25.00% |
| MSTR250221P00600000 | 2024-06-14 11:54AM EDT | 2025-02-21 | 54.50 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| MSTR251219P00600000 | 2024-06-13 3:17PM EDT | 2025-12-19 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 12.50% |
| MSTR260116P00600000 | 2024-05-03 12:18PM EDT | 2026-01-16 | 158.33 | 112.80 | 132.00 | 0.00 | - | 2 | 151 | 92.09% |
| MSTR260618P00600000 | 2024-05-28 3:35PM EDT | 2026-06-18 | 140.00 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 12.50% |
© 2024 Yahoo. All rights reserved.