MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Strike:920.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00920000 | 2024-06-10 2:03PM EDT | 2024-06-21 | 723.75 | 509.25 | 526.00 | 0.00 | - | 1 | 7 | 187.79% |
| MSTR240628C00920000 | 2024-06-11 11:38AM EDT | 2024-06-28 | 600.34 | 510.85 | 527.70 | 0.00 | - | - | 1 | 133.91% |
| MSTR240705C00920000 | 2024-06-07 1:45PM EDT | 2024-07-05 | 746.71 | 517.30 | 531.05 | 0.00 | - | 2 | 1 | 125.80% |
| MSTR240719C00920000 | 2024-05-16 11:33AM EDT | 2024-07-19 | 619.70 | 580.70 | 597.05 | 0.00 | - | 1 | 10 | 183.04% |
| MSTR240816C00920000 | 2024-05-31 1:22PM EDT | 2024-08-16 | 636.67 | 548.20 | 563.95 | 0.00 | - | 4 | 2 | 107.48% |
| MSTR241018C00920000 | 2024-03-18 1:10PM EDT | 2024-10-18 | 764.10 | 482.00 | 497.90 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241115C00920000 | 2024-04-30 1:41PM EDT | 2024-11-15 | 408.05 | 738.00 | 754.95 | 0.00 | - | 1 | 21 | 154.14% |
| MSTR250117C00920000 | 2024-03-15 11:12AM EDT | 2025-01-17 | 1,010.60 | 782.00 | 800.95 | 0.00 | - | 3 | 1 | 145.68% |
| MSTR251219C00920000 | 2024-02-14 11:43AM EDT | 2025-12-19 | 284.13 | 1,192.50 | 1,217.50 | 0.00 | - | 1 | 1 | 207.43% |
| MSTR260116C00920000 | 2024-05-08 2:35PM EDT | 2026-01-16 | 710.00 | 986.00 | 1,006.00 | 0.00 | - | 1 | 42 | 136.88% |
| MSTR260618C00920000 | 2024-03-04 12:21PM EDT | 2026-06-18 | 869.56 | 1,060.00 | 1,080.00 | 0.00 | - | 4 | 1 | 139.75% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00920000 | 2024-06-10 10:10AM EDT | 2024-06-21 | 0.52 | 0.01 | 2.47 | 0.00 | - | 1 | 158 | 175.05% |
| MSTR240628P00920000 | 2024-06-14 10:37AM EDT | 2024-06-28 | 1.34 | 0.10 | 3.00 | 0.00 | - | 2 | 23 | 116.68% |
| MSTR240705P00920000 | 2024-06-14 11:50AM EDT | 2024-07-05 | 1.96 | 0.50 | 3.50 | 0.00 | - | 2 | 3 | 96.35% |
| MSTR240712P00920000 | 2024-06-17 9:41AM EDT | 2024-07-12 | 6.01 | 2.45 | 9.75 | +1.68 | +38.27% | 2 | 23 | 100.23% |
| MSTR240719P00920000 | 2024-06-14 9:33AM EDT | 2024-07-19 | 9.50 | 7.70 | 12.80 | 0.00 | - | 2 | 54 | 99.42% |
| MSTR240726P00920000 | 2024-06-14 12:29PM EDT | 2024-07-26 | 14.12 | 10.75 | 19.85 | 0.00 | - | - | 2 | 99.49% |
| MSTR240816P00920000 | 2024-06-14 12:25PM EDT | 2024-08-16 | 31.00 | 30.70 | 37.85 | 0.00 | - | 1 | 28 | 101.70% |
| MSTR240920P00920000 | 2024-06-03 9:54AM EDT | 2024-09-20 | 51.29 | 52.95 | 68.90 | 0.00 | - | 1 | 5 | 99.60% |
| MSTR241018P00920000 | 2024-06-04 12:39PM EDT | 2024-10-18 | 68.11 | 75.65 | 91.70 | 0.00 | - | 2 | 14 | 99.96% |
| MSTR241115P00920000 | 2024-06-12 11:14AM EDT | 2024-11-15 | 76.30 | 98.30 | 113.20 | 0.00 | - | 2 | 12 | 100.46% |
| MSTR250117P00920000 | 2024-06-06 10:36AM EDT | 2025-01-17 | 115.00 | 137.15 | 150.00 | 0.00 | - | 1 | 6 | 98.46% |
| MSTR250221P00920000 | 2024-05-10 10:57AM EDT | 2025-02-21 | 218.30 | 139.25 | 153.00 | 0.00 | - | 1 | 5 | 92.17% |
| MSTR251219P00920000 | 2024-05-13 9:57AM EDT | 2025-12-19 | 303.00 | 234.00 | 252.00 | 0.00 | - | 1 | 5 | 83.68% |
| MSTR260116P00920000 | 2024-02-07 4:59PM EDT | 2026-01-16 | 474.55 | 290.00 | 310.00 | 0.00 | - | 1 | 2 | 94.11% |
| MSTR260618P00920000 | 2024-05-21 9:45AM EDT | 2026-06-18 | 298.60 | 302.00 | 320.00 | 0.00 | - | 1 | 11 | 85.88% |
© 2024 Yahoo. All rights reserved.