MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Strike:880.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00880000 | 2024-06-11 1:56PM EDT | 2024-06-21 | 650.18 | 592.00 | 608.00 | 0.00 | - | 5 | 437 | 398.14% |
| MSTR240628C00880000 | 2024-06-04 12:40PM EDT | 2024-06-28 | 800.58 | 594.00 | 611.95 | 0.00 | - | 2 | 1 | 263.48% |
| MSTR240705C00880000 | 2024-06-14 11:11AM EDT | 2024-07-05 | 653.01 | 606.45 | 625.50 | 0.00 | - | 2 | 3 | 230.63% |
| MSTR240712C00880000 | 2024-06-07 2:31PM EDT | 2024-07-12 | 743.94 | 601.15 | 620.00 | 0.00 | - | 227 | 112 | 189.80% |
| MSTR240719C00880000 | 2024-06-14 2:07PM EDT | 2024-07-19 | 613.85 | 600.50 | 617.25 | 0.00 | - | 3 | 42 | 166.37% |
| MSTR240816C00880000 | 2024-03-06 11:37AM EDT | 2024-08-16 | 490.08 | 682.35 | 698.00 | 0.00 | - | 1 | 5 | 186.32% |
| MSTR241018C00880000 | 2024-04-02 1:45PM EDT | 2024-10-18 | 832.20 | 428.95 | 443.05 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241115C00880000 | 2024-05-22 1:34PM EDT | 2024-11-15 | 912.79 | 694.00 | 711.35 | 0.00 | - | 1 | 3 | 123.71% |
| MSTR250117C00880000 | 2024-06-11 1:43PM EDT | 2025-01-17 | 789.05 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 0.00% |
| MSTR250221C00880000 | 2024-03-05 11:31AM EDT | 2025-02-21 | 602.58 | 1,005.00 | 1,024.25 | 0.00 | - | 1 | 1 | 209.24% |
| MSTR251219C00880000 | 2024-06-11 1:44PM EDT | 2025-12-19 | 938.00 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| MSTR260116C00880000 | 2024-05-20 2:46PM EDT | 2026-01-16 | 1,095.00 | 908.00 | 928.00 | 0.00 | - | 1 | 41 | 112.99% |
| MSTR260618C00880000 | 2024-02-28 1:36PM EDT | 2026-06-18 | 504.49 | 1,190.00 | 1,210.00 | 0.00 | - | - | 1 | 174.30% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00880000 | 2024-06-12 3:52PM EDT | 2024-06-21 | 0.85 | 0.00 | 0.85 | 0.00 | - | 21 | 121 | 167.87% |
| MSTR240628P00880000 | 2024-06-11 9:51AM EDT | 2024-06-28 | 2.68 | 0.00 | 0.00 | 0.00 | - | 5 | 262 | 50.00% |
| MSTR240705P00880000 | 2024-06-14 10:22AM EDT | 2024-07-05 | 2.48 | 0.00 | 0.00 | 0.00 | - | 25 | 130 | 50.00% |
| MSTR240712P00880000 | 2024-06-07 12:08PM EDT | 2024-07-12 | 4.32 | 1.80 | 8.00 | 0.00 | - | 84 | 50 | 104.90% |
| MSTR240719P00880000 | 2024-06-13 2:43PM EDT | 2024-07-19 | 7.52 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 25.00% |
| MSTR240726P00880000 | 2024-06-12 10:24AM EDT | 2024-07-26 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| MSTR240816P00880000 | 2024-06-14 3:47PM EDT | 2024-08-16 | 24.97 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 25.00% |
| MSTR240920P00880000 | 2024-06-03 9:35AM EDT | 2024-09-20 | 47.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR241018P00880000 | 2024-06-07 1:18PM EDT | 2024-10-18 | 54.00 | 58.85 | 74.60 | 0.00 | - | 1 | 12 | 97.68% |
| MSTR241115P00880000 | 2024-05-15 11:30AM EDT | 2024-11-15 | 110.90 | 82.00 | 91.00 | 0.00 | - | 10 | 9 | 98.23% |
| MSTR250117P00880000 | 2024-06-12 2:17PM EDT | 2025-01-17 | 101.00 | 115.05 | 129.00 | 0.00 | - | 1 | 7 | 96.75% |
| MSTR250221P00880000 | 2024-03-20 10:41AM EDT | 2025-02-21 | 225.50 | 232.00 | 246.30 | 0.00 | - | 1 | 1 | 130.45% |
| MSTR251219P00880000 | 2024-05-15 10:24AM EDT | 2025-12-19 | 266.05 | 234.05 | 252.00 | 0.00 | - | - | 0 | 88.78% |
| MSTR260116P00880000 | 2024-03-18 10:07AM EDT | 2026-01-16 | 293.00 | 309.60 | 330.00 | 0.00 | - | 1 | 1 | 104.31% |
© 2024 Yahoo. All rights reserved.