MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
Strike:770.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00770000 | 2024-06-14 9:52AM EDT | 2024-06-21 | 740.14 | 682.00 | 697.25 | 0.00 | - | 1 | 70 | 316.89% |
| MSTR240628C00770000 | 2024-06-04 12:40PM EDT | 2024-06-28 | 909.30 | 682.90 | 698.00 | 0.00 | - | 2 | 1 | 209.14% |
| MSTR240705C00770000 | 2024-06-07 12:39PM EDT | 2024-07-05 | 930.16 | 684.50 | 702.00 | 0.00 | - | 58 | 29 | 177.23% |
| MSTR240712C00770000 | 2024-06-07 1:43PM EDT | 2024-07-12 | 902.82 | 687.85 | 703.75 | 0.00 | - | 32 | 16 | 158.98% |
| MSTR240719C00770000 | 2024-06-07 1:51PM EDT | 2024-07-19 | 900.97 | 689.10 | 703.25 | 0.00 | - | 1 | 8 | 142.04% |
| MSTR240816C00770000 | 2024-06-05 2:44PM EDT | 2024-08-16 | 926.57 | 703.65 | 715.80 | 0.00 | - | 1 | 9 | 124.74% |
| MSTR241018C00770000 | 2024-03-19 2:06PM EDT | 2024-10-18 | 762.00 | 576.00 | 592.15 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR241115C00770000 | 2024-05-21 10:13AM EDT | 2024-11-15 | 1,010.57 | 754.75 | 771.25 | 0.00 | - | 1 | 3 | 113.99% |
| MSTR250117C00770000 | 2024-03-21 10:05AM EDT | 2025-01-17 | 1,044.02 | 592.00 | 610.40 | 0.00 | - | 1 | 10 | 0.00% |
| MSTR250221C00770000 | 2024-02-28 12:53PM EDT | 2025-02-21 | 429.33 | 1,102.00 | 1,122.00 | 0.00 | - | 1 | 4 | 234.85% |
| MSTR260116C00770000 | 2024-05-24 2:19PM EDT | 2026-01-16 | 1,140.98 | 932.00 | 946.00 | 0.00 | - | 200 | 204 | 105.05% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00770000 | 2024-06-11 3:27PM EDT | 2024-06-21 | 0.25 | 0.00 | 2.66 | 0.00 | - | 6 | 268 | 242.97% |
| MSTR240628P00770000 | 2024-06-10 2:14PM EDT | 2024-06-28 | 1.11 | 0.00 | 3.65 | 0.00 | - | 60 | 192 | 163.92% |
| MSTR240705P00770000 | 2024-06-05 2:21PM EDT | 2024-07-05 | 3.20 | 0.00 | 4.40 | 0.00 | - | 6 | 51 | 133.90% |
| MSTR240712P00770000 | 2024-06-05 2:21PM EDT | 2024-07-12 | 3.30 | 0.00 | 5.60 | 0.00 | - | 8 | 3 | 118.77% |
| MSTR240719P00770000 | 2024-06-14 10:27AM EDT | 2024-07-19 | 3.64 | 2.71 | 6.50 | 0.00 | - | 2 | 25 | 114.53% |
| MSTR240726P00770000 | 2024-06-14 3:59PM EDT | 2024-07-26 | 4.64 | 1.61 | 9.25 | 0.00 | - | 2 | 2 | 107.15% |
| MSTR240816P00770000 | 2024-06-12 10:48AM EDT | 2024-08-16 | 14.64 | 11.35 | 17.80 | +5.29 | +56.58% | 2 | 31 | 106.48% |
| MSTR240920P00770000 | 2024-06-11 11:16AM EDT | 2024-09-20 | 26.95 | 27.00 | 33.25 | 0.00 | - | - | 1 | 102.63% |
| MSTR241018P00770000 | 2024-06-03 9:30AM EDT | 2024-10-18 | 32.40 | 41.05 | 49.00 | 0.00 | - | 1 | 18 | 102.27% |
| MSTR241115P00770000 | 2024-06-11 11:14AM EDT | 2024-11-15 | 53.65 | 57.00 | 65.00 | 0.00 | - | 2 | 3 | 102.64% |
| MSTR250117P00770000 | 2024-06-17 9:59AM EDT | 2025-01-17 | 92.03 | 86.70 | 94.00 | -62.97 | -40.63% | 2 | 4 | 100.63% |
| MSTR250221P00770000 | 2024-05-15 2:25PM EDT | 2025-02-21 | 115.00 | 97.00 | 107.00 | 0.00 | - | 2 | 2 | 98.30% |
| MSTR251219P00770000 | 2024-02-26 4:53PM EDT | 2025-12-19 | 273.29 | 201.00 | 216.00 | 0.00 | - | 10 | 10 | 94.97% |
| MSTR260116P00770000 | 2024-03-11 12:57PM EDT | 2026-01-16 | 219.00 | 196.00 | 212.00 | 0.00 | - | 2 | 1 | 91.48% |
| MSTR260618P00770000 | 2024-06-13 3:59PM EDT | 2026-06-18 | 229.53 | 218.00 | 238.00 | 0.00 | - | 2 | 6 | 86.89% |
© 2024 Yahoo. All rights reserved.