MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:940.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00940000 | 2024-06-14 11:31AM EDT | 2024-06-21 | 599.14 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| MSTR240719C00940000 | 2024-05-17 3:36PM EDT | 2024-07-19 | 659.00 | 562.00 | 579.05 | 0.00 | - | 3 | 6 | 111.62% |
| MSTR240816C00940000 | 2024-03-05 11:59AM EDT | 2024-08-16 | 455.00 | 865.50 | 881.00 | 0.00 | - | 1 | 2 | 300.52% |
| MSTR241018C00940000 | 2024-05-30 12:15PM EDT | 2024-10-18 | 820.82 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR241115C00940000 | 2024-06-03 1:49PM EDT | 2024-11-15 | 778.18 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR250117C00940000 | 2024-03-04 10:40AM EDT | 2025-01-17 | 590.00 | 896.00 | 916.00 | 0.00 | - | 1 | 2 | 171.88% |
| MSTR251219C00940000 | 2024-06-07 11:00AM EDT | 2025-12-19 | 1,066.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR260116C00940000 | 2024-05-09 10:28AM EDT | 2026-01-16 | 690.00 | 978.00 | 998.00 | 0.00 | - | 1 | 44 | 123.52% |
| MSTR260618C00940000 | 2024-03-11 9:41AM EDT | 2026-06-18 | 990.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00940000 | 2024-06-13 9:30AM EDT | 2024-06-21 | 1.14 | 0.00 | 0.00 | 0.00 | - | 6 | 71 | 50.00% |
| MSTR240628P00940000 | 2024-06-14 10:50AM EDT | 2024-06-28 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| MSTR240705P00940000 | 2024-06-14 1:39PM EDT | 2024-07-05 | 2.55 | 0.00 | 0.00 | 0.00 | - | 13 | 28 | 50.00% |
| MSTR240712P00940000 | 2024-06-07 2:00PM EDT | 2024-07-12 | 4.95 | 0.00 | 0.00 | 0.00 | - | 79 | 40 | 25.00% |
| MSTR240719P00940000 | 2024-06-14 10:08AM EDT | 2024-07-19 | 11.05 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| MSTR240726P00940000 | 2024-06-13 9:35AM EDT | 2024-07-26 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| MSTR240816P00940000 | 2024-06-11 9:33AM EDT | 2024-08-16 | 33.85 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| MSTR240920P00940000 | 2024-06-13 3:24PM EDT | 2024-09-20 | 65.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| MSTR241018P00940000 | 2024-06-13 12:33PM EDT | 2024-10-18 | 78.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| MSTR241115P00940000 | 2024-06-03 1:10PM EDT | 2024-11-15 | 103.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| MSTR250117P00940000 | 2024-05-22 2:19PM EDT | 2025-01-17 | 147.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| MSTR250221P00940000 | 2024-03-25 2:59PM EDT | 2025-02-21 | 215.00 | 240.00 | 254.00 | 0.00 | - | 5 | 5 | 125.37% |
| MSTR251219P00940000 | 2024-05-03 3:57PM EDT | 2025-12-19 | 332.50 | 262.70 | 278.00 | 0.00 | - | 1 | 0 | 89.55% |
| MSTR260618P00940000 | 2024-04-30 2:51PM EDT | 2026-06-18 | 392.05 | 298.00 | 316.00 | 0.00 | - | - | 10 | 84.71% |
© 2024 Yahoo. All rights reserved.