MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
Strike:760.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00760000 | 2024-06-14 9:31AM EDT | 2024-06-21 | 758.00 | 688.55 | 704.50 | 0.00 | - | 1 | 180 | 305.40% |
| MSTR240628C00760000 | 2024-06-07 2:01PM EDT | 2024-06-28 | 872.62 | 696.05 | 716.00 | 0.00 | - | 40 | 20 | 198.83% |
| MSTR240712C00760000 | 2024-06-07 12:19PM EDT | 2024-07-12 | 946.05 | 690.00 | 708.00 | 0.00 | - | 60 | 30 | 141.57% |
| MSTR240719C00760000 | 2024-06-07 1:25PM EDT | 2024-07-19 | 921.47 | 703.60 | 722.00 | 0.00 | - | 20 | 100 | 140.77% |
| MSTR240816C00760000 | 2024-04-03 2:21PM EDT | 2024-08-16 | 964.60 | 530.10 | 545.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241018C00760000 | 2024-03-13 12:04PM EDT | 2024-10-18 | 1,092.02 | 822.00 | 841.50 | 0.00 | - | 1 | 27 | 159.45% |
| MSTR241115C00760000 | 2024-03-28 10:30AM EDT | 2024-11-15 | 1,240.00 | 654.00 | 670.90 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR250117C00760000 | 2024-03-27 12:52PM EDT | 2025-01-17 | 1,302.00 | 684.75 | 702.00 | 0.00 | - | 2 | 10 | 0.00% |
| MSTR250221C00760000 | 2024-04-30 2:23PM EDT | 2025-02-21 | 539.00 | 898.00 | 916.40 | 0.00 | - | 1 | 1 | 142.44% |
| MSTR251219C00760000 | 2024-02-15 12:08PM EDT | 2025-12-19 | 327.69 | 1,260.00 | 1,283.80 | 0.00 | - | 6 | 7 | 216.57% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00760000 | 2024-06-05 9:56AM EDT | 2024-06-21 | 1.13 | 0.02 | 4.40 | 0.00 | - | 6 | 25 | 299.78% |
| MSTR240628P00760000 | 2024-06-17 3:35PM EDT | 2024-06-28 | 1.35 | 0.00 | 3.00 | 0.00 | - | 2 | 270 | 171.02% |
| MSTR240705P00760000 | 2024-06-17 11:51AM EDT | 2024-07-05 | 1.58 | 0.00 | 5.00 | 0.00 | - | 1 | 41 | 143.97% |
| MSTR240712P00760000 | 2024-06-06 1:58PM EDT | 2024-07-12 | 2.82 | 0.00 | 5.45 | 0.00 | - | 4 | 0 | 123.80% |
| MSTR240719P00760000 | 2024-06-17 3:35PM EDT | 2024-07-19 | 3.73 | 1.40 | 7.10 | 0.00 | - | 1 | 45 | 117.67% |
| MSTR240816P00760000 | 2024-06-13 9:43AM EDT | 2024-08-16 | 11.30 | 10.00 | 17.05 | 0.00 | - | 1 | 11 | 108.09% |
| MSTR240920P00760000 | 2024-06-13 1:21PM EDT | 2024-09-20 | 26.00 | 23.25 | 35.20 | 0.00 | - | 1 | 1 | 104.63% |
| MSTR241018P00760000 | 2024-06-04 9:30AM EDT | 2024-10-18 | 38.51 | 36.50 | 48.35 | 0.00 | - | 1 | 25 | 102.95% |
| MSTR241115P00760000 | 2024-05-10 12:05PM EDT | 2024-11-15 | 100.70 | 45.00 | 54.90 | 0.00 | - | 1 | 2 | 98.07% |
| MSTR250117P00760000 | 2024-06-17 9:38AM EDT | 2025-01-17 | 86.39 | 77.90 | 93.65 | 0.00 | - | 1 | 13 | 100.73% |
| MSTR250221P00760000 | 2024-02-29 2:09PM EDT | 2025-02-21 | 180.10 | 139.00 | 148.40 | 0.00 | - | - | 2 | 117.78% |
| MSTR251219P00760000 | 2024-02-26 12:03PM EDT | 2025-12-19 | 267.77 | 198.00 | 213.00 | 0.00 | - | 1 | 1 | 95.94% |
| MSTR260116P00760000 | 2024-03-15 9:55AM EDT | 2026-01-16 | 225.10 | 204.90 | 220.00 | 0.00 | - | 4 | 5 | 95.41% |
| MSTR260618P00760000 | 2024-06-07 2:09PM EDT | 2026-06-18 | 213.00 | 214.00 | 233.90 | 0.00 | - | 10 | 10 | 87.54% |
© 2024 Yahoo. All rights reserved.