MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
Strike:640.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00640000 | 2024-04-30 3:36PM EDT | 2024-06-21 | 467.30 | 892.50 | 911.40 | 0.00 | - | 6 | 30 | 808.69% |
| MSTR240719C00640000 | 2024-06-10 11:49AM EDT | 2024-07-19 | 1,012.11 | 780.60 | 797.25 | 0.00 | - | 6 | 31 | 0.00% |
| MSTR240816C00640000 | 2024-06-06 3:26PM EDT | 2024-08-16 | 1,050.91 | 792.85 | 811.95 | 0.00 | - | 2 | 8 | 87.74% |
| MSTR241018C00640000 | 2024-03-19 11:25AM EDT | 2024-10-18 | 736.45 | 654.00 | 670.80 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR241115C00640000 | 2024-05-24 9:49AM EDT | 2024-11-15 | 972.40 | 822.00 | 838.40 | 0.00 | - | 1 | 3 | 90.03% |
| MSTR250117C00640000 | 2024-05-22 3:31PM EDT | 2025-01-17 | 1,090.00 | 863.60 | 880.60 | 0.00 | - | 1 | 49 | 106.10% |
| MSTR250221C00640000 | 2024-03-27 9:31AM EDT | 2025-02-21 | 1,453.63 | 706.00 | 722.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR251219C00640000 | 2024-05-24 2:31PM EDT | 2025-12-19 | 1,191.85 | 958.00 | 980.00 | 0.00 | - | 300 | 154 | 99.01% |
| MSTR260116C00640000 | 2024-05-28 11:49AM EDT | 2026-01-16 | 1,200.00 | 962.00 | 980.00 | 0.00 | - | 1 | 39 | 97.21% |
| MSTR260618C00640000 | 2024-03-06 11:55AM EDT | 2026-06-18 | 831.52 | 1,024.00 | 1,044.00 | 0.00 | - | 3 | 3 | 103.95% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00640000 | 2024-05-30 3:08PM EDT | 2024-06-21 | 0.10 | 0.00 | 2.81 | 0.00 | - | 10 | 123 | 309.03% |
| MSTR240628P00640000 | 2024-05-23 11:14AM EDT | 2024-06-28 | 2.45 | 0.00 | 4.70 | 0.00 | - | - | 102 | 214.33% |
| MSTR240705P00640000 | 2024-05-30 9:50AM EDT | 2024-07-05 | 1.80 | 0.00 | 4.75 | 0.00 | - | 2 | 3 | 170.61% |
| MSTR240719P00640000 | 2024-05-31 3:05PM EDT | 2024-07-19 | 3.42 | 0.00 | 6.05 | 0.00 | - | 38 | 65 | 134.28% |
| MSTR240816P00640000 | 2024-06-06 3:41PM EDT | 2024-08-16 | 4.85 | 3.00 | 10.30 | 0.00 | - | 13 | 22 | 112.87% |
| MSTR240920P00640000 | 2024-06-06 12:21PM EDT | 2024-09-20 | 10.00 | 10.10 | 16.50 | 0.00 | - | - | 10 | 103.54% |
| MSTR241018P00640000 | 2024-06-04 12:19PM EDT | 2024-10-18 | 19.80 | 19.60 | 28.15 | 0.00 | - | 2 | 16 | 104.86% |
| MSTR241115P00640000 | 2024-03-11 3:01PM EDT | 2024-11-15 | 73.05 | 63.00 | 71.00 | 0.00 | - | 3 | 6 | 130.17% |
| MSTR250117P00640000 | 2024-06-13 12:38PM EDT | 2025-01-17 | 53.05 | 48.10 | 63.65 | 0.00 | - | 6 | 109 | 102.65% |
| MSTR250221P00640000 | 2024-06-13 12:36PM EDT | 2025-02-21 | 63.65 | 60.00 | 75.10 | 0.00 | - | 8 | 22 | 101.80% |
| MSTR251219P00640000 | 2024-03-04 12:24PM EDT | 2025-12-19 | 176.81 | 137.10 | 152.00 | 0.00 | - | 3 | 51 | 94.61% |
| MSTR260116P00640000 | 2024-03-04 12:24PM EDT | 2026-01-16 | 181.94 | 144.25 | 159.00 | 0.00 | - | 3 | 7 | 94.51% |
| MSTR260618P00640000 | 2024-04-30 11:37AM EDT | 2026-06-18 | 215.05 | 142.05 | 160.00 | 0.00 | - | 1 | 1 | 83.89% |
© 2024 Yahoo. All rights reserved.