MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:860.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00860000 | 2024-05-22 11:16AM EDT | 2024-06-21 | 829.77 | 0.00 | 0.00 | 0.00 | - | 20 | 32 | 0.00% |
| MSTR240628C00860000 | 2024-05-16 9:55AM EDT | 2024-06-28 | 662.03 | 629.90 | 646.50 | 0.00 | - | - | 1 | 152.70% |
| MSTR240712C00860000 | 2024-06-07 1:00PM EDT | 2024-07-12 | 838.11 | 0.00 | 0.00 | 0.00 | - | 144 | 69 | 0.00% |
| MSTR240719C00860000 | 2024-06-13 3:14PM EDT | 2024-07-19 | 628.67 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| MSTR240816C00860000 | 2024-05-31 1:22PM EDT | 2024-08-16 | 686.47 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MSTR240920C00860000 | 2024-06-14 11:08AM EDT | 2024-09-20 | 719.38 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR241018C00860000 | 2024-04-12 1:20PM EDT | 2024-10-18 | 758.90 | 448.55 | 466.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241115C00860000 | 2024-05-15 3:34PM EDT | 2024-11-15 | 730.45 | 724.75 | 742.00 | 0.00 | - | 35 | 29 | 110.55% |
| MSTR250117C00860000 | 2024-05-17 11:22AM EDT | 2025-01-17 | 866.00 | 767.60 | 784.00 | 0.00 | - | 2 | 209 | 109.94% |
| MSTR250221C00860000 | 2024-02-29 12:30PM EDT | 2025-02-21 | 380.00 | 1,054.00 | 1,074.00 | 0.00 | - | 1 | 6 | 207.73% |
| MSTR251219C00860000 | 2024-03-28 11:10AM EDT | 2025-12-19 | 1,160.00 | 758.00 | 776.00 | 0.00 | - | 1 | 5 | 66.51% |
| MSTR260116C00860000 | 2024-03-14 9:55AM EDT | 2026-01-16 | 1,070.00 | 928.00 | 948.00 | 0.00 | - | 1 | 35 | 104.88% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00860000 | 2024-06-13 9:30AM EDT | 2024-06-21 | 1.06 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 50.00% |
| MSTR240628P00860000 | 2024-06-14 1:27PM EDT | 2024-06-28 | 1.86 | 0.00 | 0.00 | 0.00 | - | 76 | 85 | 50.00% |
| MSTR240705P00860000 | 2024-06-14 3:04PM EDT | 2024-07-05 | 2.03 | 0.00 | 0.00 | 0.00 | - | 13 | 68 | 50.00% |
| MSTR240712P00860000 | 2024-06-07 10:39AM EDT | 2024-07-12 | 3.73 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| MSTR240719P00860000 | 2024-06-13 2:26PM EDT | 2024-07-19 | 5.89 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 25.00% |
| MSTR240726P00860000 | 2024-06-14 2:35PM EDT | 2024-07-26 | 8.87 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MSTR240816P00860000 | 2024-06-13 10:12AM EDT | 2024-08-16 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| MSTR240920P00860000 | 2024-06-14 10:39AM EDT | 2024-09-20 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| MSTR241018P00860000 | 2024-06-13 2:15PM EDT | 2024-10-18 | 59.73 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| MSTR241115P00860000 | 2024-06-12 11:31AM EDT | 2024-11-15 | 62.65 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| MSTR250117P00860000 | 2024-05-17 11:27AM EDT | 2025-01-17 | 131.73 | 110.75 | 119.70 | 0.00 | - | 1 | 14 | 100.06% |
| MSTR250221P00860000 | 2024-04-18 9:32AM EDT | 2025-02-21 | 225.00 | 137.00 | 152.15 | 0.00 | - | 1 | 1 | 103.54% |
| MSTR251219P00860000 | 2024-05-24 10:24AM EDT | 2025-12-19 | 234.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR260116P00860000 | 2024-04-17 12:05PM EDT | 2026-01-16 | 318.50 | 238.00 | 258.00 | 0.00 | - | 1 | 2 | 92.11% |
© 2024 Yahoo. All rights reserved.