MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
Strike:780.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00780000 | 2024-05-21 10:15AM EDT | 2024-06-21 | 923.30 | 656.00 | 674.00 | 0.00 | - | 3 | 20 | 348.38% |
| MSTR240628C00780000 | 2024-06-11 11:28AM EDT | 2024-06-28 | 745.98 | 663.55 | 680.00 | 0.00 | - | - | 0 | 249.51% |
| MSTR240712C00780000 | 2024-06-07 1:20PM EDT | 2024-07-12 | 904.08 | 663.90 | 678.00 | 0.00 | - | 98 | 49 | 167.63% |
| MSTR240719C00780000 | 2024-06-13 11:14AM EDT | 2024-07-19 | 745.42 | 667.85 | 684.00 | 0.00 | - | 1 | 23 | 158.37% |
| MSTR240816C00780000 | 2024-02-28 1:12PM EDT | 2024-08-16 | 360.00 | 1,002.80 | 1,018.00 | 0.00 | - | 3 | 6 | 401.41% |
| MSTR241018C00780000 | 2024-03-18 12:19PM EDT | 2024-10-18 | 988.35 | 552.00 | 567.90 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241115C00780000 | 2024-05-23 10:36AM EDT | 2024-11-15 | 899.94 | 736.00 | 752.60 | 0.00 | - | 1 | 7 | 117.44% |
| MSTR250117C00780000 | 2024-04-17 10:53AM EDT | 2025-01-17 | 581.00 | 923.75 | 938.00 | 0.00 | - | 2 | 10 | 178.38% |
| MSTR250221C00780000 | 2024-03-25 10:20AM EDT | 2025-02-21 | 1,112.14 | 702.00 | 720.25 | 0.00 | - | 1 | 4 | 76.75% |
| MSTR251219C00780000 | 2023-12-01 2:09PM EDT | 2025-12-19 | 146.95 | 224.05 | 238.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR260116C00780000 | 2024-03-04 4:41PM EDT | 2026-01-16 | 876.00 | 1,082.50 | 1,105.00 | 0.00 | - | 1 | 11 | 155.19% |
| MSTR260618C00780000 | 2024-05-21 11:28AM EDT | 2026-06-18 | 1,198.17 | 956.00 | 976.00 | 0.00 | - | 1 | 1 | 104.97% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00780000 | 2024-05-31 2:50PM EDT | 2024-06-21 | 2.58 | 0.00 | 4.35 | 0.00 | - | 2 | 39 | 251.07% |
| MSTR240628P00780000 | 2024-06-10 2:13PM EDT | 2024-06-28 | 0.84 | 0.45 | 5.10 | 0.00 | - | 62 | 208 | 168.29% |
| MSTR240705P00780000 | 2024-06-07 3:51PM EDT | 2024-07-05 | 2.61 | 0.00 | 5.40 | 0.00 | - | 1 | 33 | 133.17% |
| MSTR240712P00780000 | 2024-06-07 10:54AM EDT | 2024-07-12 | 2.83 | 0.00 | 6.30 | 0.00 | - | 2 | 1 | 116.69% |
| MSTR240719P00780000 | 2024-06-14 10:28AM EDT | 2024-07-19 | 4.68 | 1.42 | 7.75 | 0.00 | - | 7 | 35 | 110.40% |
| MSTR240816P00780000 | 2024-06-07 11:10AM EDT | 2024-08-16 | 11.80 | 10.80 | 18.90 | 0.00 | - | 1 | 11 | 103.43% |
| MSTR240920P00780000 | 2024-06-06 12:41PM EDT | 2024-09-20 | 24.45 | 23.10 | 38.35 | 0.00 | - | - | 3 | 100.05% |
| MSTR241018P00780000 | 2024-05-31 9:30AM EDT | 2024-10-18 | 34.95 | 38.30 | 54.15 | 0.00 | - | 1 | 9 | 100.16% |
| MSTR241115P00780000 | 2024-06-14 1:48PM EDT | 2024-11-15 | 60.50 | 55.45 | 70.15 | 0.00 | - | 1 | 4 | 100.85% |
| MSTR250117P00780000 | 2024-06-12 9:39AM EDT | 2025-01-17 | 76.00 | 85.70 | 101.20 | 0.00 | - | 1 | 53 | 99.42% |
| MSTR250221P00780000 | 2024-05-21 9:30AM EDT | 2025-02-21 | 105.05 | 102.90 | 116.10 | 0.00 | - | - | 3 | 98.88% |
| MSTR251219P00780000 | 2024-03-06 10:30AM EDT | 2025-12-19 | 257.44 | 197.05 | 214.00 | 0.00 | - | 2 | 2 | 92.12% |
| MSTR260116P00780000 | 2024-03-11 10:20AM EDT | 2026-01-16 | 223.50 | 214.10 | 232.00 | 0.00 | - | 2 | 3 | 94.34% |
© 2024 Yahoo. All rights reserved.