MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:700.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00700000 | 2024-06-13 3:33PM EDT | 2024-06-21 | 765.40 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 0.00% |
| MSTR240628C00700000 | 2024-06-11 3:26PM EDT | 2024-06-28 | 851.17 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR240712C00700000 | 2024-06-14 12:29PM EDT | 2024-07-12 | 774.45 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| MSTR240719C00700000 | 2024-06-12 12:15PM EDT | 2024-07-19 | 963.30 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 0.00% |
| MSTR240816C00700000 | 2024-06-14 11:06AM EDT | 2024-08-16 | 844.88 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| MSTR240920C00700000 | 2024-06-11 2:18PM EDT | 2024-09-20 | 873.64 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MSTR241018C00700000 | 2024-04-30 9:54AM EDT | 2024-10-18 | 584.58 | 998.00 | 1,011.75 | 0.00 | - | 1 | 6 | 225.09% |
| MSTR241115C00700000 | 2024-06-12 9:42AM EDT | 2024-11-15 | 985.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| MSTR250117C00700000 | 2024-06-06 3:53PM EDT | 2025-01-17 | 1,030.00 | 0.00 | 0.00 | 0.00 | - | 2 | 467 | 0.00% |
| MSTR250221C00700000 | 2024-05-20 3:44PM EDT | 2025-02-21 | 1,120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| MSTR251219C00700000 | 2024-06-03 9:35AM EDT | 2025-12-19 | 1,093.00 | 0.00 | 0.00 | 0.00 | - | 2 | 439 | 0.00% |
| MSTR260116C00700000 | 2024-06-07 3:48PM EDT | 2026-01-16 | 1,107.50 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| MSTR260618C00700000 | 2024-04-30 11:27AM EDT | 2026-06-18 | 704.00 | 1,200.00 | 1,220.00 | 0.00 | - | 1 | 26 | 149.75% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00700000 | 2024-06-14 3:22PM EDT | 2024-06-21 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 735 | 50.00% |
| MSTR240628P00700000 | 2024-06-07 2:32PM EDT | 2024-06-28 | 1.07 | 0.00 | 0.00 | 0.00 | - | 36 | 112 | 50.00% |
| MSTR240705P00700000 | 2024-06-12 9:42AM EDT | 2024-07-05 | 0.87 | 0.00 | 0.00 | 0.00 | - | 258 | 139 | 50.00% |
| MSTR240712P00700000 | 2024-06-07 2:34PM EDT | 2024-07-12 | 2.49 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 50.00% |
| MSTR240719P00700000 | 2024-06-14 2:18PM EDT | 2024-07-19 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 50.00% |
| MSTR240726P00700000 | 2024-06-14 11:44AM EDT | 2024-07-26 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| MSTR240816P00700000 | 2024-06-14 3:58PM EDT | 2024-08-16 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 25.00% |
| MSTR240920P00700000 | 2024-06-13 3:06PM EDT | 2024-09-20 | 20.50 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 25.00% |
| MSTR241018P00700000 | 2024-06-14 9:39AM EDT | 2024-10-18 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| MSTR241115P00700000 | 2024-06-13 12:36PM EDT | 2024-11-15 | 40.20 | 0.00 | 0.00 | 0.00 | - | 9 | 101 | 25.00% |
| MSTR250117P00700000 | 2024-06-14 3:22PM EDT | 2025-01-17 | 68.20 | 0.00 | 0.00 | 0.00 | - | 1 | 375 | 12.50% |
| MSTR250221P00700000 | 2024-06-13 3:04PM EDT | 2025-02-21 | 81.50 | 0.00 | 0.00 | 0.00 | - | 2 | 268 | 12.50% |
| MSTR251219P00700000 | 2024-06-12 11:14AM EDT | 2025-12-19 | 142.50 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 12.50% |
| MSTR260116P00700000 | 2024-06-04 10:08AM EDT | 2026-01-16 | 151.50 | 0.00 | 0.00 | 0.00 | - | 1 | 563 | 12.50% |
| MSTR260618P00700000 | 2024-06-12 11:28AM EDT | 2026-06-18 | 175.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
© 2024 Yahoo. All rights reserved.