MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1800.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01800000 | 2024-06-17 3:59PM EDT | 2024-06-21 | 3.39 | 0.00 | 0.00 | 0.00 | - | 517 | 562 | 25.00% |
| MSTR240628C01800000 | 2024-06-17 3:55PM EDT | 2024-06-28 | 22.00 | 0.00 | 0.00 | 0.00 | - | 100 | 99 | 25.00% |
| MSTR240705C01800000 | 2024-06-17 1:40PM EDT | 2024-07-05 | 39.90 | 0.00 | 0.00 | 0.00 | - | 17 | 28 | 12.50% |
| MSTR240712C01800000 | 2024-06-17 2:38PM EDT | 2024-07-12 | 80.00 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| MSTR240719C01800000 | 2024-06-17 3:38PM EDT | 2024-07-19 | 94.60 | 0.00 | 0.00 | 0.00 | - | 19 | 208 | 12.50% |
| MSTR240726C01800000 | 2024-06-13 10:07AM EDT | 2024-07-26 | 128.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| MSTR240802C01800000 | 2024-06-17 9:32AM EDT | 2024-08-02 | 106.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MSTR240816C01800000 | 2024-06-17 3:34PM EDT | 2024-08-16 | 170.73 | 0.00 | 0.00 | 0.00 | - | 62 | 149 | 6.25% |
| MSTR240920C01800000 | 2024-06-17 2:44PM EDT | 2024-09-20 | 250.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| MSTR241018C01800000 | 2024-06-17 10:50AM EDT | 2024-10-18 | 251.70 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 6.25% |
| MSTR241115C01800000 | 2024-06-13 3:40PM EDT | 2024-11-15 | 303.25 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 6.25% |
| MSTR250117C01800000 | 2024-06-17 3:58PM EDT | 2025-01-17 | 394.39 | 0.00 | 0.00 | 0.00 | - | 29 | 154 | 3.13% |
| MSTR250221C01800000 | 2024-06-13 3:51PM EDT | 2025-02-21 | 400.00 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 3.13% |
| MSTR251219C01800000 | 2024-06-17 2:27PM EDT | 2025-12-19 | 652.00 | 0.00 | 0.00 | 0.00 | - | 41 | 54 | 3.13% |
| MSTR260116C01800000 | 2024-06-14 3:25PM EDT | 2026-01-16 | 629.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MSTR260618C01800000 | 2024-06-11 1:03PM EDT | 2026-06-18 | 711.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01800000 | 2024-06-17 3:52PM EDT | 2024-06-21 | 293.00 | 0.00 | 0.00 | 0.00 | - | 12 | 39 | 0.00% |
| MSTR240628P01800000 | 2024-06-17 1:05PM EDT | 2024-06-28 | 324.18 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| MSTR240705P01800000 | 2024-06-17 9:58AM EDT | 2024-07-05 | 392.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240719P01800000 | 2024-06-13 2:48PM EDT | 2024-07-19 | 397.27 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| MSTR240816P01800000 | 2024-06-11 12:48PM EDT | 2024-08-16 | 434.88 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR241018P01800000 | 2024-06-05 12:25PM EDT | 2024-10-18 | 473.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241115P01800000 | 2024-06-12 1:25PM EDT | 2024-11-15 | 502.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| MSTR250117P01800000 | 2024-05-30 9:37AM EDT | 2025-01-17 | 601.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250221P01800000 | 2024-06-11 10:14AM EDT | 2025-02-21 | 663.70 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| MSTR251219P01800000 | 2024-05-30 9:42AM EDT | 2025-12-19 | 774.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR260116P01800000 | 2024-05-28 1:34PM EDT | 2026-01-16 | 801.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR260618P01800000 | 2024-04-03 10:14AM EDT | 2026-06-18 | 877.80 | 962.00 | 979.95 | 0.00 | - | 1 | 1 | 94.23% |
© 2024 Yahoo. All rights reserved.