MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
Strike:950.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00950000 | 2024-06-13 11:11AM EDT | 2024-06-21 | 573.41 | 489.90 | 505.95 | 0.00 | - | 2 | 51 | 0.00% |
| MSTR240705C00950000 | 2024-06-14 11:41AM EDT | 2024-07-05 | 574.30 | 497.00 | 509.95 | 0.00 | - | 2 | 1 | 0.00% |
| MSTR240712C00950000 | 2024-06-07 3:38PM EDT | 2024-07-12 | 675.03 | 500.75 | 515.05 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240719C00950000 | 2024-06-04 11:51AM EDT | 2024-07-19 | 722.19 | 508.65 | 521.75 | 0.00 | - | 2 | 19 | 51.37% |
| MSTR240816C00950000 | 2024-06-04 11:57AM EDT | 2024-08-16 | 761.42 | 538.85 | 553.55 | 0.00 | - | 2 | 11 | 95.99% |
| MSTR241115C00950000 | 2024-03-05 12:22PM EDT | 2024-11-15 | 458.00 | 928.00 | 940.95 | 0.00 | - | - | 1 | 229.98% |
| MSTR250117C00950000 | 2024-06-06 11:59AM EDT | 2025-01-17 | 918.20 | 675.55 | 690.00 | 0.00 | - | 1 | 30 | 104.21% |
| MSTR250221C00950000 | 2024-04-30 2:50PM EDT | 2025-02-21 | 462.59 | 786.00 | 802.30 | 0.00 | - | 1 | 1 | 132.28% |
| MSTR251219C00950000 | 2024-04-17 10:40AM EDT | 2025-12-19 | 641.79 | 972.00 | 990.00 | 0.00 | - | 1 | 12 | 132.10% |
| MSTR260116C00950000 | 2024-05-24 2:10PM EDT | 2026-01-16 | 1,048.05 | 842.00 | 861.95 | 0.00 | - | 78 | 108 | 99.32% |
| MSTR260618C00950000 | 2024-03-11 10:22AM EDT | 2026-06-18 | 1,031.77 | 895.00 | 920.00 | 0.00 | - | 1 | 0 | 99.29% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00950000 | 2024-06-17 10:51AM EDT | 2024-06-21 | 0.32 | 0.05 | 2.82 | -0.23 | -41.82% | 10 | 136 | 173.97% |
| MSTR240628P00950000 | 2024-06-17 10:25AM EDT | 2024-06-28 | 1.65 | 0.81 | 2.49 | +0.01 | +0.65% | 231 | 31 | 114.62% |
| MSTR240705P00950000 | 2024-06-13 3:47PM EDT | 2024-07-05 | 4.19 | 1.15 | 5.95 | 0.00 | - | 1 | 159 | 103.11% |
| MSTR240712P00950000 | 2024-06-17 9:34AM EDT | 2024-07-12 | 6.37 | 5.05 | 8.20 | +0.19 | +3.07% | 11 | 200 | 99.22% |
| MSTR240719P00950000 | 2024-06-17 10:47AM EDT | 2024-07-19 | 12.43 | 12.35 | 13.60 | +0.83 | +7.16% | 6 | 54 | 102.34% |
| MSTR240726P00950000 | 2024-06-13 10:59AM EDT | 2024-07-26 | 15.00 | 14.65 | 20.70 | 0.00 | - | 2 | 7 | 100.58% |
| MSTR240816P00950000 | 2024-06-17 10:44AM EDT | 2024-08-16 | 38.30 | 37.05 | 40.70 | -1.08 | -2.74% | 2 | 20 | 103.24% |
| MSTR241115P00950000 | 2024-06-12 11:31AM EDT | 2024-11-15 | 87.25 | 110.05 | 119.05 | 0.00 | - | 2 | 17 | 101.58% |
| MSTR250117P00950000 | 2024-06-17 10:51AM EDT | 2025-01-17 | 155.00 | 151.40 | 160.55 | +4.00 | +2.65% | 2 | 113 | 100.14% |
| MSTR250221P00950000 | 2024-06-03 10:13AM EDT | 2025-02-21 | 159.50 | 170.90 | 182.70 | 0.00 | - | 1 | 5 | 99.58% |
| MSTR251219P00950000 | 2024-05-02 9:39AM EDT | 2025-12-19 | 369.75 | 264.05 | 282.00 | 0.00 | - | 1 | 9 | 87.81% |
| MSTR260116P00950000 | 2024-05-03 12:51PM EDT | 2026-01-16 | 343.81 | 272.00 | 290.00 | 0.00 | - | 1 | 2 | 87.35% |
| MSTR260618P00950000 | 2024-05-23 3:44PM EDT | 2026-06-18 | 321.00 | 316.00 | 336.00 | 0.00 | - | 2 | 3 | 86.26% |
© 2024 Yahoo. All rights reserved.