MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1380.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01380000 | 2024-06-14 1:42PM EDT | 2024-06-21 | 137.57 | 130.00 | 142.90 | -2.48 | -1.77% | 18 | 45 | 84.92% |
| MSTR240628C01380000 | 2024-06-13 3:41PM EDT | 2024-06-28 | 159.50 | 160.10 | 171.95 | 0.00 | - | 2 | 2 | 90.28% |
| MSTR240719C01380000 | 2024-06-13 3:21PM EDT | 2024-07-19 | 225.42 | 228.30 | 241.25 | 0.00 | - | 5 | 9 | 97.99% |
| MSTR240816C01380000 | 2024-05-30 9:56AM EDT | 2024-08-16 | 478.90 | 302.35 | 316.00 | 0.00 | - | 1 | 26 | 105.41% |
| MSTR241018C01380000 | 2024-06-10 11:30AM EDT | 2024-10-18 | 518.30 | 402.70 | 418.00 | 0.00 | - | 4 | 4 | 105.85% |
| MSTR241115C01380000 | 2024-06-06 10:46AM EDT | 2024-11-15 | 616.56 | 443.05 | 460.00 | 0.00 | - | 2 | 3 | 107.48% |
| MSTR250117C01380000 | 2024-06-11 10:20AM EDT | 2025-01-17 | 542.33 | 509.65 | 526.00 | 0.00 | - | 3 | 18 | 106.71% |
| MSTR250221C01380000 | 2024-04-05 3:41PM EDT | 2025-02-21 | 649.50 | 398.00 | 416.00 | 0.00 | - | 2 | 2 | 73.95% |
| MSTR251219C01380000 | 2024-06-12 2:49PM EDT | 2025-12-19 | 826.00 | 720.00 | 740.00 | 0.00 | - | 2 | 4 | 101.31% |
| MSTR260618C01380000 | 2024-03-15 3:15PM EDT | 2026-06-18 | 1,110.00 | 796.00 | 816.00 | 0.00 | - | 1 | 2 | 99.60% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01380000 | 2024-06-14 3:48PM EDT | 2024-06-21 | 21.13 | 18.70 | 25.85 | -20.06 | -48.70% | 27 | 65 | 87.35% |
| MSTR240628P01380000 | 2024-06-14 1:41PM EDT | 2024-06-28 | 52.15 | 45.25 | 54.60 | -5.85 | -10.09% | 6 | 24 | 89.71% |
| MSTR240705P01380000 | 2024-06-12 1:18PM EDT | 2024-07-05 | 33.37 | 65.80 | 73.00 | 0.00 | - | 2 | 2 | 88.32% |
| MSTR240719P01380000 | 2024-06-14 11:44AM EDT | 2024-07-19 | 110.15 | 107.15 | 118.25 | -19.04 | -14.74% | 1 | 12 | 94.08% |
| MSTR240726P01380000 | 2024-06-14 11:25AM EDT | 2024-07-26 | 125.60 | 128.00 | 139.00 | +9.04 | +7.76% | 1 | 5 | 97.01% |
| MSTR240816P01380000 | 2024-06-13 3:50PM EDT | 2024-08-16 | 201.98 | 177.90 | 186.60 | 0.00 | - | 31 | 37 | 100.40% |
| MSTR241018P01380000 | 2024-05-15 3:51PM EDT | 2024-10-18 | 310.51 | 268.05 | 278.10 | 0.00 | - | 2 | 2 | 99.03% |
| MSTR241115P01380000 | 2024-05-30 9:58AM EDT | 2024-11-15 | 273.40 | 302.45 | 313.45 | 0.00 | - | 2 | 4 | 99.45% |
| MSTR250117P01380000 | 2024-06-10 2:51PM EDT | 2025-01-17 | 329.01 | 357.95 | 372.00 | 0.00 | - | 2 | 7 | 97.54% |
| MSTR250221P01380000 | 2024-05-28 12:41PM EDT | 2025-02-21 | 370.60 | 386.55 | 402.00 | 0.00 | - | 1 | 1 | 97.17% |
| MSTR251219P01380000 | 2024-04-16 12:25PM EDT | 2025-12-19 | 644.10 | 532.00 | 552.00 | 0.00 | - | - | 0 | 89.11% |
| MSTR260116P01380000 | 2024-03-15 1:12PM EDT | 2026-01-16 | 604.25 | 564.00 | 583.65 | 0.00 | - | 3 | 2 | 92.11% |
© 2024 Yahoo. All rights reserved.