MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:850.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00850000 | 2024-06-13 12:58PM EDT | 2024-06-21 | 675.00 | 0.00 | 0.00 | 0.00 | - | 54 | 91 | 0.00% |
| MSTR240628C00850000 | 2024-06-04 12:38PM EDT | 2024-06-28 | 823.66 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR240705C00850000 | 2024-06-07 1:45PM EDT | 2024-07-05 | 815.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSTR240712C00850000 | 2024-06-14 11:47AM EDT | 2024-07-12 | 662.02 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| MSTR240719C00850000 | 2024-06-13 11:14AM EDT | 2024-07-19 | 677.53 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| MSTR240816C00850000 | 2024-06-05 9:30AM EDT | 2024-08-16 | 847.69 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR241115C00850000 | 2024-03-04 11:31AM EDT | 2024-11-15 | 649.99 | 912.90 | 929.80 | 0.00 | - | 1 | 2 | 195.05% |
| MSTR250117C00850000 | 2024-06-13 3:39PM EDT | 2025-01-17 | 757.88 | 0.00 | 0.00 | 0.00 | - | 3 | 139 | 0.00% |
| MSTR250221C00850000 | 2024-05-01 12:21PM EDT | 2025-02-21 | 440.10 | 826.00 | 844.00 | 0.00 | - | 2 | 2 | 121.18% |
| MSTR251219C00850000 | 2024-05-22 11:09AM EDT | 2025-12-19 | 1,120.73 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 0.00% |
| MSTR260116C00850000 | 2024-05-20 10:07AM EDT | 2026-01-16 | 1,040.50 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| MSTR260618C00850000 | 2024-06-11 1:27PM EDT | 2026-06-18 | 1,001.98 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00850000 | 2024-06-14 12:15PM EDT | 2024-06-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 23 | 157 | 50.00% |
| MSTR240628P00850000 | 2024-06-14 3:50PM EDT | 2024-06-28 | 1.52 | 0.00 | 0.00 | 0.00 | - | 13 | 122 | 50.00% |
| MSTR240705P00850000 | 2024-06-11 11:53AM EDT | 2024-07-05 | 1.78 | 0.00 | 0.00 | 0.00 | - | 8 | 40 | 50.00% |
| MSTR240712P00850000 | 2024-06-11 9:55AM EDT | 2024-07-12 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| MSTR240719P00850000 | 2024-06-14 3:54PM EDT | 2024-07-19 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 25.00% |
| MSTR240726P00850000 | 2024-06-13 2:49PM EDT | 2024-07-26 | 7.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MSTR240816P00850000 | 2024-06-14 3:11PM EDT | 2024-08-16 | 21.72 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 25.00% |
| MSTR241115P00850000 | 2024-06-12 11:31AM EDT | 2024-11-15 | 60.80 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 12.50% |
| MSTR250117P00850000 | 2024-06-12 3:30PM EDT | 2025-01-17 | 95.00 | 0.00 | 0.00 | 0.00 | - | 25 | 106 | 12.50% |
| MSTR250221P00850000 | 2024-06-14 10:57AM EDT | 2025-02-21 | 121.35 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| MSTR251219P00850000 | 2024-06-05 10:55AM EDT | 2025-12-19 | 207.10 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| MSTR260116P00850000 | 2024-05-21 12:46PM EDT | 2026-01-16 | 230.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| MSTR260618P00850000 | 2024-06-11 2:52PM EDT | 2026-06-18 | 257.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
© 2024 Yahoo. All rights reserved.