MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
Strike:680.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00680000 | 2024-06-03 10:25AM EDT | 2024-06-21 | 947.07 | 759.25 | 775.10 | 0.00 | - | 2 | 83 | 0.00% |
| MSTR240705C00680000 | 2024-05-28 11:35AM EDT | 2024-07-05 | 976.59 | 763.75 | 780.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240719C00680000 | 2024-06-07 1:25PM EDT | 2024-07-19 | 764.70 | 768.60 | 787.55 | -235.27 | -23.53% | 1 | 13 | 114.77% |
| MSTR240816C00680000 | 2024-05-31 2:18PM EDT | 2024-08-16 | 853.72 | 775.00 | 788.00 | 0.00 | - | 2 | 3 | 87.44% |
| MSTR241018C00680000 | 2024-04-19 2:27PM EDT | 2024-10-18 | 624.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241115C00680000 | 2024-05-31 10:05AM EDT | 2024-11-15 | 955.50 | 823.20 | 839.85 | 0.00 | - | 1 | 2 | 107.86% |
| MSTR250117C00680000 | 2024-05-14 3:09PM EDT | 2025-01-17 | 710.98 | 879.40 | 896.15 | 0.00 | - | 1 | 21 | 122.08% |
| MSTR250221C00680000 | 2024-03-25 10:20AM EDT | 2025-02-21 | 1,164.00 | 752.00 | 768.95 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR251219C00680000 | 2024-05-24 2:35PM EDT | 2025-12-19 | 1,152.00 | 958.00 | 978.00 | 0.00 | - | 279 | 146 | 100.78% |
| MSTR260116C00680000 | 2024-03-05 12:00PM EDT | 2026-01-16 | 762.08 | 1,203.00 | 1,227.00 | 0.00 | - | 1 | 61 | 178.95% |
| MSTR260618C00680000 | 2024-03-12 9:34AM EDT | 2026-06-18 | 1,117.00 | 1,082.00 | 1,102.00 | 0.00 | - | 1 | 1 | 120.66% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00680000 | 2024-06-13 10:08AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 86 | 245.22% |
| MSTR240628P00680000 | 2024-05-22 9:39AM EDT | 2024-06-28 | 3.09 | 0.00 | 3.20 | 0.00 | - | 2 | 6 | 191.26% |
| MSTR240705P00680000 | 2024-05-31 9:46AM EDT | 2024-07-05 | 2.68 | 0.00 | 3.95 | 0.00 | - | 2 | 3 | 156.52% |
| MSTR240712P00680000 | 2024-06-10 11:21AM EDT | 2024-07-12 | 2.48 | 0.00 | 4.90 | 0.00 | - | 1 | 5 | 138.07% |
| MSTR240719P00680000 | 2024-06-07 11:00AM EDT | 2024-07-19 | 2.50 | 0.00 | 4.65 | 0.00 | - | 2 | 52 | 121.61% |
| MSTR240816P00680000 | 2024-06-06 3:42PM EDT | 2024-08-16 | 6.68 | 5.40 | 12.05 | 0.00 | - | 2 | 23 | 112.19% |
| MSTR240920P00680000 | 2024-06-07 3:13PM EDT | 2024-09-20 | 15.40 | 15.35 | 21.90 | 0.00 | - | 1 | 1 | 105.71% |
| MSTR241018P00680000 | 2024-04-04 1:10PM EDT | 2024-10-18 | 67.84 | 70.00 | 77.55 | 0.00 | - | 1 | 3 | 141.31% |
| MSTR241115P00680000 | 2024-06-13 10:22AM EDT | 2024-11-15 | 36.00 | 38.05 | 46.00 | 0.00 | - | 1 | 14 | 105.18% |
| MSTR250117P00680000 | 2024-06-07 9:43AM EDT | 2025-01-17 | 54.50 | 61.35 | 70.15 | 0.00 | - | 8 | 16 | 102.83% |
| MSTR250221P00680000 | 2024-06-12 9:30AM EDT | 2025-02-21 | 64.00 | 74.05 | 80.00 | 0.00 | - | 1 | 8 | 101.17% |
| MSTR251219P00680000 | 2024-05-03 3:28PM EDT | 2025-12-19 | 185.75 | 139.15 | 156.00 | 0.00 | - | 50 | 50 | 90.45% |
| MSTR260116P00680000 | 2024-03-05 12:28PM EDT | 2026-01-16 | 205.95 | 159.00 | 175.00 | 0.00 | - | 1 | 2 | 93.95% |
| MSTR260618P00680000 | 2024-04-18 2:25PM EDT | 2026-06-18 | 230.12 | 181.00 | 196.00 | 0.00 | - | 1 | 4 | 89.16% |
© 2024 Yahoo. All rights reserved.