MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
Strike:720.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00720000 | 2024-06-11 10:21AM EDT | 2024-06-21 | 808.48 | 727.25 | 741.15 | 0.00 | - | 1 | 32 | 0.00% |
| MSTR240719C00720000 | 2024-06-11 12:21PM EDT | 2024-07-19 | 805.11 | 735.10 | 749.95 | 0.00 | - | 1 | 37 | 96.14% |
| MSTR240816C00720000 | 2024-03-04 12:30PM EDT | 2024-08-16 | 687.26 | 947.65 | 964.00 | 0.00 | - | 52 | 28 | 306.83% |
| MSTR241018C00720000 | 2024-05-08 9:42AM EDT | 2024-10-18 | 571.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00720000 | 2024-06-07 9:54AM EDT | 2024-11-15 | 1,044.00 | 788.00 | 804.50 | 0.00 | - | 1 | 52 | 102.44% |
| MSTR250117C00720000 | 2024-05-20 9:58AM EDT | 2025-01-17 | 995.27 | 819.35 | 837.30 | 0.00 | - | 3 | 19 | 103.76% |
| MSTR250221C00720000 | 2024-05-15 10:22AM EDT | 2025-02-21 | 783.30 | 893.55 | 911.45 | 0.00 | - | 2 | 6 | 129.07% |
| MSTR251219C00720000 | 2024-03-13 1:01PM EDT | 2025-12-19 | 1,260.00 | 980.00 | 1,000.00 | 0.00 | - | 1 | 4 | 111.83% |
| MSTR260116C00720000 | 2024-02-15 11:22AM EDT | 2026-01-16 | 366.25 | 1,290.00 | 1,315.00 | 0.00 | - | 1 | 7 | 220.16% |
| MSTR260618C00720000 | 2024-04-15 1:26PM EDT | 2026-06-18 | 941.53 | 1,044.00 | 1,062.00 | 0.00 | - | 1 | 3 | 113.08% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00720000 | 2024-06-04 12:48PM EDT | 2024-06-21 | 0.33 | 0.00 | 0.39 | 0.00 | - | 5 | 64 | 217.38% |
| MSTR240628P00720000 | 2024-06-06 11:51AM EDT | 2024-06-28 | 1.60 | 0.00 | 3.35 | 0.00 | - | 8 | 5 | 179.76% |
| MSTR240705P00720000 | 2024-06-10 9:30AM EDT | 2024-07-05 | 2.52 | 0.00 | 4.15 | 0.00 | - | 2 | 38 | 147.27% |
| MSTR240712P00720000 | 2024-06-10 9:30AM EDT | 2024-07-12 | 2.62 | 0.00 | 5.10 | 0.00 | - | 2 | 14 | 129.81% |
| MSTR240719P00720000 | 2024-06-07 10:59AM EDT | 2024-07-19 | 2.80 | 0.00 | 3.75 | 0.00 | - | 2 | 17 | 110.13% |
| MSTR240816P00720000 | 2024-06-14 3:10PM EDT | 2024-08-16 | 10.45 | 7.70 | 14.00 | 0.00 | - | 1 | 6 | 109.89% |
| MSTR241018P00720000 | 2024-05-28 10:45AM EDT | 2024-10-18 | 32.00 | 31.95 | 39.75 | 0.00 | - | 3 | 5 | 104.25% |
| MSTR241115P00720000 | 2024-06-11 10:38AM EDT | 2024-11-15 | 43.97 | 45.15 | 53.95 | 0.00 | - | 2 | 5 | 104.30% |
| MSTR250117P00720000 | 2024-06-04 10:54AM EDT | 2025-01-17 | 66.95 | 71.00 | 80.00 | 0.00 | - | 2 | 16 | 101.96% |
| MSTR260116P00720000 | 2024-03-25 1:59PM EDT | 2026-01-16 | 201.00 | 206.45 | 224.00 | 0.00 | - | 3 | 2 | 102.02% |
| MSTR260618P00720000 | 2024-05-31 3:41PM EDT | 2026-06-18 | 202.00 | 198.00 | 214.00 | 0.00 | - | 10 | 13 | 88.46% |
© 2024 Yahoo. All rights reserved.