MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:900.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00900000 | 2024-06-07 1:36PM EDT | 2024-06-21 | 774.28 | 0.00 | 0.00 | 0.00 | - | 6 | 651 | 0.00% |
| MSTR240628C00900000 | 2024-06-07 1:58PM EDT | 2024-06-28 | 746.70 | 0.00 | 0.00 | 0.00 | - | 26 | 14 | 0.00% |
| MSTR240705C00900000 | 2024-06-07 2:30PM EDT | 2024-07-05 | 722.16 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| MSTR240712C00900000 | 2024-06-14 10:25AM EDT | 2024-07-12 | 616.78 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MSTR240719C00900000 | 2024-06-13 3:51PM EDT | 2024-07-19 | 556.15 | 0.00 | 0.00 | 0.00 | - | 25 | 98 | 0.00% |
| MSTR240816C00900000 | 2024-06-11 2:13PM EDT | 2024-08-16 | 669.00 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| MSTR240920C00900000 | 2024-06-03 1:49PM EDT | 2024-09-20 | 763.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241018C00900000 | 2024-06-03 11:11AM EDT | 2024-10-18 | 799.94 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| MSTR241115C00900000 | 2024-06-07 11:43AM EDT | 2024-11-15 | 885.75 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| MSTR250117C00900000 | 2024-06-13 3:14PM EDT | 2025-01-17 | 737.92 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 0.00% |
| MSTR250221C00900000 | 2024-03-25 2:50PM EDT | 2025-02-21 | 1,163.65 | 618.00 | 638.00 | 0.00 | - | 1 | 1 | 53.93% |
| MSTR251219C00900000 | 2024-04-30 11:39AM EDT | 2025-12-19 | 590.00 | 1,052.00 | 1,074.00 | 0.00 | - | 6 | 46 | 142.77% |
| MSTR260116C00900000 | 2024-06-07 3:48PM EDT | 2026-01-16 | 1,014.50 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| MSTR260618C00900000 | 2024-03-21 11:57AM EDT | 2026-06-18 | 1,154.00 | 702.00 | 722.00 | 0.00 | - | 1 | 18 | 51.33% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00900000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 112 | 543 | 50.00% |
| MSTR240628P00900000 | 2024-06-14 3:40PM EDT | 2024-06-28 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 133 | 50.00% |
| MSTR240705P00900000 | 2024-06-14 10:23AM EDT | 2024-07-05 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 50.00% |
| MSTR240712P00900000 | 2024-06-14 10:36AM EDT | 2024-07-12 | 4.25 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 25.00% |
| MSTR240719P00900000 | 2024-06-14 3:14PM EDT | 2024-07-19 | 8.27 | 0.00 | 0.00 | 0.00 | - | 39 | 135 | 25.00% |
| MSTR240726P00900000 | 2024-06-14 2:33PM EDT | 2024-07-26 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| MSTR240816P00900000 | 2024-06-14 3:47PM EDT | 2024-08-16 | 27.75 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 25.00% |
| MSTR240920P00900000 | 2024-06-14 3:59PM EDT | 2024-09-20 | 51.15 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| MSTR241018P00900000 | 2024-06-13 10:55AM EDT | 2024-10-18 | 67.25 | 0.00 | 0.00 | 0.00 | - | 4 | 90 | 12.50% |
| MSTR241115P00900000 | 2024-06-14 11:02AM EDT | 2024-11-15 | 89.25 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 12.50% |
| MSTR250117P00900000 | 2024-06-12 2:10PM EDT | 2025-01-17 | 108.70 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 12.50% |
| MSTR250221P00900000 | 2024-05-23 2:20PM EDT | 2025-02-21 | 155.62 | 0.00 | 0.00 | 0.00 | - | 5 | 94 | 12.50% |
| MSTR251219P00900000 | 2024-05-21 10:46AM EDT | 2025-12-19 | 248.15 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| MSTR260116P00900000 | 2024-06-12 3:32PM EDT | 2026-01-16 | 245.00 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 6.25% |
| MSTR260618P00900000 | 2024-05-23 11:23AM EDT | 2026-06-18 | 284.99 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
© 2024 Yahoo. All rights reserved.