MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Strike:810.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00810000 | 2024-05-31 12:01PM EDT | 2024-06-21 | 694.99 | 630.65 | 646.65 | 0.00 | - | 2 | 25 | 0.00% |
| MSTR240705C00810000 | 2024-06-07 12:42PM EDT | 2024-07-05 | 889.62 | 634.30 | 649.95 | 0.00 | - | 15 | 9 | 0.00% |
| MSTR240712C00810000 | 2024-06-07 2:31PM EDT | 2024-07-12 | 812.67 | 637.20 | 652.00 | 0.00 | - | 45 | 19 | 0.00% |
| MSTR240719C00810000 | 2024-04-22 9:49AM EDT | 2024-07-19 | 554.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240816C00810000 | 2024-06-07 3:17PM EDT | 2024-08-16 | 818.85 | 655.95 | 673.15 | 0.00 | - | 1 | 2 | 87.00% |
| MSTR240920C00810000 | 2024-06-10 10:12AM EDT | 2024-09-20 | 825.70 | 677.05 | 694.35 | 0.00 | - | - | 1 | 95.58% |
| MSTR241115C00810000 | 2024-06-11 10:19AM EDT | 2024-11-15 | 796.04 | 718.50 | 735.45 | 0.00 | - | 1 | 0 | 102.30% |
| MSTR250117C00810000 | 2024-05-20 9:58AM EDT | 2025-01-17 | 935.27 | 757.75 | 774.00 | 0.00 | - | 1 | 11 | 103.44% |
| MSTR251219C00810000 | 2024-04-04 9:33AM EDT | 2025-12-19 | 1,148.09 | 714.00 | 733.55 | 0.00 | - | 1 | 1 | 52.76% |
| MSTR260116C00810000 | 2024-04-04 9:33AM EDT | 2026-01-16 | 1,156.02 | 722.00 | 740.00 | 0.00 | - | 1 | 10 | 53.55% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00810000 | 2024-06-17 9:30AM EDT | 2024-06-21 | 0.84 | 0.01 | 0.82 | -0.31 | -26.96% | 114 | 57 | 198.05% |
| MSTR240628P00810000 | 2024-06-14 2:48PM EDT | 2024-06-28 | 0.50 | 0.11 | 1.57 | 0.00 | - | 226 | 412 | 138.87% |
| MSTR240705P00810000 | 2024-06-14 11:50AM EDT | 2024-07-05 | 0.97 | 0.15 | 1.46 | 0.00 | - | 26 | 107 | 109.79% |
| MSTR240712P00810000 | 2024-06-17 9:38AM EDT | 2024-07-12 | 2.93 | 0.28 | 5.35 | +0.38 | +14.90% | 2 | 85 | 111.84% |
| MSTR240719P00810000 | 2024-06-06 12:55PM EDT | 2024-07-19 | 5.07 | 2.15 | 7.80 | 0.00 | - | 6 | 13 | 109.32% |
| MSTR240726P00810000 | 2024-06-14 1:37PM EDT | 2024-07-26 | 6.25 | 2.81 | 10.95 | 0.00 | - | - | 1 | 105.52% |
| MSTR240816P00810000 | 2024-06-14 10:50AM EDT | 2024-08-16 | 16.30 | 16.85 | 19.65 | 0.00 | - | 6 | 13 | 106.12% |
| MSTR240920P00810000 | 2024-06-11 11:16AM EDT | 2024-09-20 | 32.70 | 34.45 | 41.10 | 0.00 | - | 2 | 3 | 103.86% |
| MSTR241018P00810000 | 2024-06-04 12:39PM EDT | 2024-10-18 | 44.65 | 49.40 | 56.95 | 0.00 | - | 2 | 77 | 102.39% |
| MSTR241115P00810000 | 2024-05-20 9:52AM EDT | 2024-11-15 | 78.58 | 67.25 | 74.75 | 0.00 | - | 1 | 9 | 102.90% |
| MSTR250117P00810000 | 2024-05-22 11:44AM EDT | 2025-01-17 | 97.00 | 99.60 | 105.95 | 0.00 | - | 5 | 7 | 100.83% |
| MSTR250221P00810000 | 2024-05-02 11:19AM EDT | 2025-02-21 | 193.93 | 108.50 | 121.65 | 0.00 | - | 2 | 2 | 98.40% |
| MSTR251219P00810000 | 2024-06-10 10:20AM EDT | 2025-12-19 | 194.62 | 204.10 | 219.95 | 0.00 | - | 1 | 11 | 91.06% |
| MSTR260116P00810000 | 2024-03-11 12:59PM EDT | 2026-01-16 | 238.01 | 216.35 | 234.00 | 0.00 | - | 3 | 8 | 92.07% |
| MSTR260618P00810000 | 2024-04-09 3:33PM EDT | 2026-06-18 | 268.55 | 268.50 | 286.00 | 0.00 | - | - | 1 | 93.39% |
© 2024 Yahoo. All rights reserved.