MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Strike:670.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00670000 | 2024-05-31 11:55AM EDT | 2024-06-21 | 833.43 | 756.05 | 773.80 | 0.00 | - | 10 | 47 | 0.00% |
| MSTR240719C00670000 | 2024-06-07 1:34PM EDT | 2024-07-19 | 1,002.96 | 764.85 | 780.00 | 0.00 | - | 114 | 70 | 96.83% |
| MSTR240726C00670000 | 2024-06-07 1:51PM EDT | 2024-07-26 | 1,001.16 | 767.05 | 781.50 | 0.00 | - | 8 | 4 | 107.53% |
| MSTR240816C00670000 | 2024-02-27 1:17PM EDT | 2024-08-16 | 309.18 | 1,084.35 | 1,100.90 | 0.00 | - | 1 | 1 | 430.00% |
| MSTR241018C00670000 | 2024-04-16 11:49AM EDT | 2024-10-18 | 674.79 | 954.35 | 972.00 | 0.00 | - | 1 | 1 | 215.53% |
| MSTR241115C00670000 | 2024-02-12 12:25PM EDT | 2024-11-15 | 203.68 | 1,168.15 | 1,182.95 | 0.00 | - | 2 | 1 | 329.11% |
| MSTR250117C00670000 | 2024-03-21 10:05AM EDT | 2025-01-17 | 1,102.02 | 644.00 | 663.70 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR250221C00670000 | 2024-05-03 12:13PM EDT | 2025-02-21 | 685.83 | 942.20 | 960.00 | 0.00 | - | 1 | 2 | 146.33% |
| MSTR251219C00670000 | 2024-06-13 10:13AM EDT | 2025-12-19 | 1,028.00 | 950.00 | 970.00 | 0.00 | - | 2 | 234 | 101.27% |
| MSTR260116C00670000 | 2024-03-18 12:33PM EDT | 2026-01-16 | 1,156.50 | 758.00 | 778.00 | 0.00 | - | 1 | 24 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00670000 | 2024-05-28 12:43PM EDT | 2024-06-21 | 0.50 | 0.03 | 0.65 | 0.00 | - | 2 | 25 | 247.75% |
| MSTR240628P00670000 | 2024-05-16 1:28PM EDT | 2024-06-28 | 4.25 | 0.00 | 3.90 | 0.00 | - | 92 | 58 | 197.75% |
| MSTR240705P00670000 | 2024-05-30 12:29PM EDT | 2024-07-05 | 2.37 | 0.00 | 4.90 | 0.00 | - | 2 | 75 | 162.48% |
| MSTR240712P00670000 | 2024-06-05 9:48AM EDT | 2024-07-12 | 2.25 | 0.00 | 5.60 | 0.00 | - | - | 0 | 141.74% |
| MSTR240719P00670000 | 2024-06-07 10:59AM EDT | 2024-07-19 | 2.21 | 1.05 | 6.00 | 0.00 | - | 2 | 290 | 130.46% |
| MSTR240726P00670000 | 2024-06-07 2:16PM EDT | 2024-07-26 | 4.26 | 0.00 | 6.80 | 0.00 | - | 1 | 1 | 117.81% |
| MSTR240816P00670000 | 2024-06-07 2:14PM EDT | 2024-08-16 | 6.50 | 3.65 | 11.75 | 0.00 | - | 3 | 27 | 110.16% |
| MSTR241018P00670000 | 2024-05-29 1:00PM EDT | 2024-10-18 | 25.11 | 24.00 | 32.15 | 0.00 | - | 1 | 14 | 104.19% |
| MSTR241115P00670000 | 2024-05-14 11:25AM EDT | 2024-11-15 | 60.09 | 31.85 | 39.70 | 0.00 | - | 2 | 10 | 100.88% |
| MSTR250117P00670000 | 2024-05-20 11:28AM EDT | 2025-01-17 | 67.38 | 55.10 | 71.40 | 0.00 | - | 2 | 4 | 102.20% |
| MSTR250221P00670000 | 2024-06-10 11:26AM EDT | 2025-02-21 | 64.50 | 68.00 | 83.25 | 0.00 | - | 1 | 4 | 101.27% |
| MSTR251219P00670000 | 2024-05-21 9:31AM EDT | 2025-12-19 | 141.00 | 140.00 | 160.00 | 0.00 | - | 2 | 30 | 92.03% |
| MSTR260116P00670000 | 2023-10-31 12:18PM EDT | 2026-01-16 | 319.55 | 271.75 | 286.30 | 0.00 | - | 1 | 1 | 128.71% |
| MSTR260618P00670000 | 2024-05-07 12:56PM EDT | 2026-06-18 | 202.40 | 159.00 | 174.95 | 0.00 | - | 1 | 2 | 84.35% |
© 2024 Yahoo. All rights reserved.