MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Strike:610.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00610000 | 2024-06-05 2:44PM EDT | 2024-06-21 | 1,068.45 | 850.00 | 867.20 | 0.00 | - | 1 | 48 | 494.02% |
| MSTR240719C00610000 | 2024-05-09 10:19AM EDT | 2024-07-19 | 629.61 | 983.20 | 999.80 | 0.00 | - | 7 | 34 | 410.38% |
| MSTR240816C00610000 | 2024-05-31 12:44PM EDT | 2024-08-16 | 887.99 | 861.95 | 875.90 | 0.00 | - | 1 | 3 | 160.42% |
| MSTR241018C00610000 | 2024-03-26 9:34AM EDT | 2024-10-18 | 1,345.00 | 682.20 | 703.80 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00610000 | 2024-06-04 1:26PM EDT | 2024-11-15 | 1,090.20 | 892.60 | 908.10 | 0.00 | - | 1 | 3 | 129.20% |
| MSTR250117C00610000 | 2024-06-13 12:55PM EDT | 2025-01-17 | 977.39 | 916.90 | 934.90 | 0.00 | - | 3 | 51 | 124.35% |
| MSTR250221C00610000 | 2024-03-13 1:28PM EDT | 2025-02-21 | 1,244.38 | 968.00 | 988.00 | 0.00 | - | 2 | 2 | 142.34% |
| MSTR251219C00610000 | 2024-05-24 1:36PM EDT | 2025-12-19 | 1,192.00 | 1,012.00 | 1,028.00 | 0.00 | - | 100 | 82 | 109.96% |
| MSTR260116C00610000 | 2024-03-14 3:47PM EDT | 2026-01-16 | 1,191.55 | 1,042.65 | 1,067.50 | 0.00 | - | 1 | 8 | 118.78% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00610000 | 2024-06-14 12:01PM EDT | 2024-06-21 | 0.14 | 0.01 | 0.14 | 0.00 | - | 1 | 86 | 240.63% |
| MSTR240628P00610000 | 2024-06-07 2:36PM EDT | 2024-06-28 | 1.88 | 0.00 | 2.50 | 0.00 | - | 50 | 66 | 207.47% |
| MSTR240705P00610000 | 2024-06-07 2:34PM EDT | 2024-07-05 | 1.88 | 0.00 | 1.55 | 0.00 | - | 42 | 2 | 155.42% |
| MSTR240712P00610000 | 2024-06-07 2:36PM EDT | 2024-07-12 | 1.88 | 0.00 | 2.58 | 0.00 | - | 52 | 53 | 141.53% |
| MSTR240719P00610000 | 2024-05-30 10:01AM EDT | 2024-07-19 | 1.86 | 0.00 | 4.00 | 0.00 | - | 2 | 63 | 133.30% |
| MSTR240816P00610000 | 2024-06-14 11:55AM EDT | 2024-08-16 | 4.84 | 2.44 | 9.00 | 0.00 | - | 3 | 30 | 115.80% |
| MSTR240920P00610000 | 2024-06-07 11:22AM EDT | 2024-09-20 | 10.06 | 8.85 | 15.85 | 0.00 | - | 2 | 0 | 107.30% |
| MSTR241018P00610000 | 2024-04-23 12:59PM EDT | 2024-10-18 | 54.00 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 25.00% |
| MSTR241115P00610000 | 2024-04-30 2:43PM EDT | 2024-11-15 | 80.65 | 27.00 | 37.00 | 0.00 | - | 1 | 8 | 107.86% |
| MSTR250117P00610000 | 2024-06-13 12:36PM EDT | 2025-01-17 | 47.05 | 45.45 | 54.00 | 0.00 | - | 16 | 19 | 103.69% |
| MSTR250221P00610000 | 2024-06-12 1:17PM EDT | 2025-02-21 | 44.00 | 56.00 | 63.05 | 0.00 | - | 1 | 8 | 102.17% |
| MSTR251219P00610000 | 2024-02-29 2:11PM EDT | 2025-12-19 | 167.58 | 135.00 | 150.00 | 0.00 | - | 2 | 24 | 98.48% |
| MSTR260116P00610000 | 2024-06-04 10:08AM EDT | 2026-01-16 | 119.50 | 124.00 | 139.00 | 0.00 | - | 1 | 5 | 92.45% |
| MSTR260618P00610000 | 2024-04-30 11:23AM EDT | 2026-06-18 | 196.60 | 130.00 | 149.95 | 0.00 | - | - | 1 | 84.71% |
© 2024 Yahoo. All rights reserved.