MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:840.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00840000 | 2024-06-13 3:14PM EDT | 2024-06-21 | 638.65 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| MSTR240712C00840000 | 2024-06-07 1:43PM EDT | 2024-07-12 | 833.50 | 0.00 | 0.00 | 0.00 | - | 160 | 23 | 0.00% |
| MSTR240719C00840000 | 2024-06-06 2:51PM EDT | 2024-07-19 | 872.20 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| MSTR240816C00840000 | 2024-02-13 12:54PM EDT | 2024-08-16 | 102.90 | 948.00 | 965.80 | 0.00 | - | - | 1 | 331.23% |
| MSTR240920C00840000 | 2024-06-04 9:55AM EDT | 2024-09-20 | 855.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241018C00840000 | 2024-05-06 11:02AM EDT | 2024-10-18 | 587.40 | 910.00 | 926.40 | 0.00 | - | 1 | 1 | 212.09% |
| MSTR241115C00840000 | 2024-02-09 4:10PM EDT | 2024-11-15 | 104.84 | 750.00 | 764.35 | 0.00 | - | - | 2 | 115.83% |
| MSTR250117C00840000 | 2024-03-12 11:50AM EDT | 2025-01-17 | 905.80 | 878.00 | 890.95 | 0.00 | - | 1 | 31 | 147.87% |
| MSTR250221C00840000 | 2024-02-09 2:46PM EDT | 2025-02-21 | 134.67 | 790.00 | 806.00 | 0.00 | - | - | 1 | 105.76% |
| MSTR251219C00840000 | 2024-01-23 12:29PM EDT | 2025-12-19 | 106.60 | 271.15 | 282.05 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR260116C00840000 | 2024-03-11 10:41AM EDT | 2026-01-16 | 1,028.03 | 900.00 | 924.00 | 0.00 | - | 18 | 18 | 96.65% |
| MSTR260618C00840000 | 2024-03-11 12:30PM EDT | 2026-06-18 | 1,124.83 | 1,047.50 | 1,072.50 | 0.00 | - | 1 | 1 | 119.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00840000 | 2024-06-14 11:12AM EDT | 2024-06-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 280 | 50.00% |
| MSTR240628P00840000 | 2024-06-14 3:04PM EDT | 2024-06-28 | 1.49 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 50.00% |
| MSTR240705P00840000 | 2024-06-13 3:51PM EDT | 2024-07-05 | 3.28 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 50.00% |
| MSTR240712P00840000 | 2024-06-07 10:56AM EDT | 2024-07-12 | 3.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSTR240719P00840000 | 2024-06-12 10:21AM EDT | 2024-07-19 | 3.68 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| MSTR240726P00840000 | 2024-06-14 3:12PM EDT | 2024-07-26 | 8.15 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| MSTR240816P00840000 | 2024-06-12 10:24AM EDT | 2024-08-16 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 25.00% |
| MSTR240920P00840000 | 2024-06-13 3:32PM EDT | 2024-09-20 | 42.50 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 25.00% |
| MSTR241018P00840000 | 2024-06-11 10:57AM EDT | 2024-10-18 | 53.20 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| MSTR241115P00840000 | 2024-05-15 10:24AM EDT | 2024-11-15 | 101.15 | 72.00 | 80.00 | 0.00 | - | 1 | 6 | 102.62% |
| MSTR250117P00840000 | 2024-06-13 10:10AM EDT | 2025-01-17 | 102.03 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| MSTR250221P00840000 | 2024-03-27 10:47AM EDT | 2025-02-21 | 163.60 | 192.00 | 203.70 | 0.00 | - | 1 | 1 | 125.94% |
| MSTR251219P00840000 | 2024-06-12 1:02PM EDT | 2025-12-19 | 202.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| MSTR260618P00840000 | 2024-04-17 10:41AM EDT | 2026-06-18 | 326.32 | 258.05 | 276.00 | 0.00 | - | 1 | 3 | 88.25% |
© 2024 Yahoo. All rights reserved.