MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:42AM EDT. Market open.
Strike:800.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00800000 | 2024-06-14 12:29PM EDT | 2024-06-21 | 680.17 | 650.55 | 664.00 | 0.00 | - | 8 | 392 | 0.00% |
| MSTR240628C00800000 | 2024-06-14 10:18AM EDT | 2024-06-28 | 709.03 | 655.05 | 669.60 | 0.00 | - | - | - | 186.91% |
| MSTR240705C00800000 | 2024-06-14 12:02PM EDT | 2024-07-05 | 714.19 | 656.35 | 673.95 | 0.00 | - | 48 | 25 | 113.87% |
| MSTR240712C00800000 | 2024-06-10 11:09AM EDT | 2024-07-12 | 829.07 | 658.50 | 669.50 | 0.00 | - | 3 | 15 | 126.53% |
| MSTR240719C00800000 | 2024-06-07 1:51PM EDT | 2024-07-19 | 871.80 | 656.30 | 671.95 | 0.00 | - | 13 | 69 | 120.79% |
| MSTR240816C00800000 | 2024-06-13 9:33AM EDT | 2024-08-16 | 777.10 | 678.00 | 694.10 | 0.00 | - | 2 | 149 | 112.85% |
| MSTR240920C00800000 | 2024-06-13 10:57AM EDT | 2024-09-20 | 755.50 | 702.25 | 713.40 | 0.00 | - | 1 | 2 | 110.35% |
| MSTR241018C00800000 | 2024-05-29 9:42AM EDT | 2024-10-18 | 900.90 | 711.05 | 727.95 | 0.00 | - | 1 | 11 | 105.29% |
| MSTR241115C00800000 | 2024-06-14 2:20PM EDT | 2024-11-15 | 762.00 | 736.70 | 751.45 | 0.00 | - | 5 | 11 | 109.30% |
| MSTR250117C00800000 | 2024-06-13 3:39PM EDT | 2025-01-17 | 789.92 | 774.55 | 790.00 | 0.00 | - | 3 | 211 | 108.82% |
| MSTR250221C00800000 | 2024-05-16 3:48PM EDT | 2025-02-21 | 805.00 | 825.05 | 842.00 | 0.00 | - | 1 | 102 | 120.75% |
| MSTR251219C00800000 | 2024-06-17 10:27AM EDT | 2025-12-19 | 908.55 | 904.00 | 924.00 | -69.45 | -7.10% | 1 | 127 | 101.91% |
| MSTR260116C00800000 | 2024-05-15 1:23PM EDT | 2026-01-16 | 881.33 | 948.00 | 968.00 | 0.00 | - | 2 | 87 | 110.60% |
| MSTR260618C00800000 | 2024-05-31 12:17PM EDT | 2026-06-18 | 964.24 | 954.00 | 972.00 | 0.00 | - | 1 | 26 | 99.51% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00800000 | 2024-06-17 11:13AM EDT | 2024-06-21 | 0.17 | 0.15 | 0.20 | -0.09 | -34.62% | 47 | 318 | 184.18% |
| MSTR240628P00800000 | 2024-06-17 10:07AM EDT | 2024-06-28 | 0.29 | 0.70 | 1.05 | -0.52 | -64.20% | 6 | 229 | 141.89% |
| MSTR240705P00800000 | 2024-06-14 10:33AM EDT | 2024-07-05 | 1.03 | 0.71 | 1.55 | 0.00 | - | 24 | 139 | 116.53% |
| MSTR240712P00800000 | 2024-06-17 9:38AM EDT | 2024-07-12 | 2.79 | 0.29 | 5.30 | +0.33 | +13.41% | 2 | 15 | 113.51% |
| MSTR240719P00800000 | 2024-06-14 1:42PM EDT | 2024-07-19 | 4.29 | 4.20 | 7.25 | 0.00 | - | 8 | 240 | 113.95% |
| MSTR240726P00800000 | 2024-06-14 11:09AM EDT | 2024-07-26 | 5.40 | 3.00 | 10.40 | 0.00 | - | - | 2 | 106.63% |
| MSTR240816P00800000 | 2024-06-17 9:55AM EDT | 2024-08-16 | 17.72 | 16.15 | 18.15 | +2.17 | +13.95% | 6 | 132 | 106.07% |
| MSTR240920P00800000 | 2024-06-13 1:45PM EDT | 2024-09-20 | 31.92 | 31.55 | 36.70 | 0.00 | - | 2 | 15 | 102.13% |
| MSTR241018P00800000 | 2024-06-13 3:45PM EDT | 2024-10-18 | 51.00 | 47.10 | 53.85 | 0.00 | - | 17 | 81 | 102.00% |
| MSTR241115P00800000 | 2024-06-14 10:08AM EDT | 2024-11-15 | 70.00 | 64.50 | 71.55 | +6.00 | +9.38% | 1 | 75 | 102.65% |
| MSTR250117P00800000 | 2024-06-17 11:06AM EDT | 2025-01-17 | 100.00 | 96.50 | 103.75 | +4.00 | +4.17% | 51 | 278 | 101.05% |
| MSTR250221P00800000 | 2024-06-13 3:47PM EDT | 2025-02-21 | 118.00 | 111.65 | 123.00 | 0.00 | - | 1 | 29 | 100.64% |
| MSTR251219P00800000 | 2024-06-11 11:43AM EDT | 2025-12-19 | 198.58 | 199.00 | 214.00 | 0.00 | - | 1 | 9 | 90.86% |
| MSTR260116P00800000 | 2024-06-13 3:53PM EDT | 2026-01-16 | 216.73 | 204.00 | 224.00 | 0.00 | - | 2 | 21 | 90.50% |
| MSTR260618P00800000 | 2024-06-14 2:31PM EDT | 2026-06-18 | 237.00 | 236.00 | 253.95 | 0.00 | - | 1 | 4 | 87.37% |
© 2024 Yahoo. All rights reserved.