MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1860.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240628C01860000 | 2024-06-25 10:28AM EDT | 2024-06-28 | 0.53 | 0.00 | 2.54 | -2.22 | -80.73% | 2 | 10 | 157.42% |
| MSTR240705C01860000 | 2024-06-25 3:59PM EDT | 2024-07-05 | 7.05 | 2.98 | 6.40 | +2.48 | +54.27% | 13 | 12 | 92.82% |
| MSTR240712C01860000 | 2024-06-26 12:24PM EDT | 2024-07-12 | 16.84 | 12.85 | 18.85 | +4.16 | +32.81% | 5 | 3 | 92.58% |
| MSTR240719C01860000 | 2024-06-26 2:26PM EDT | 2024-07-19 | 30.44 | 27.10 | 31.10 | +0.24 | +0.79% | 2 | 30 | 92.78% |
| MSTR240726C01860000 | 2024-06-25 2:05PM EDT | 2024-07-26 | 46.89 | 37.00 | 46.00 | -34.18 | -42.16% | 2 | 2 | 91.99% |
| MSTR240816C01860000 | 2024-06-21 1:21PM EDT | 2024-08-16 | 111.55 | 82.65 | 90.80 | 0.00 | - | 1 | 8 | 96.03% |
| MSTR240920C01860000 | 2024-06-05 10:37AM EDT | 2024-09-20 | 324.00 | 140.00 | 155.15 | 0.00 | - | 1 | 2 | 97.18% |
| MSTR241018C01860000 | 2024-06-17 10:32AM EDT | 2024-10-18 | 234.15 | 185.00 | 198.20 | 0.00 | - | 1 | 99 | 98.30% |
| MSTR241115C01860000 | 2024-05-31 12:29PM EDT | 2024-11-15 | 305.75 | 226.00 | 242.70 | 0.00 | - | 1 | 6 | 99.95% |
| MSTR250117C01860000 | 2024-06-24 1:09PM EDT | 2025-01-17 | 262.00 | 300.00 | 316.90 | 0.00 | - | 4 | 9 | 100.20% |
| MSTR250221C01860000 | 2024-04-30 2:30PM EDT | 2025-02-21 | 240.00 | 454.00 | 469.80 | 0.00 | - | 1 | 1 | 125.66% |
| MSTR251219C01860000 | 2024-05-28 2:12PM EDT | 2025-12-19 | 739.00 | 546.00 | 566.00 | 0.00 | - | 1 | 3 | 97.74% |
| MSTR260116C01860000 | 2024-06-21 2:12PM EDT | 2026-01-16 | 590.00 | 558.00 | 578.00 | 0.00 | - | 1 | 16 | 97.09% |
| MSTR260618C01860000 | 2024-06-13 12:50PM EDT | 2026-06-18 | 697.50 | 622.00 | 642.00 | 0.00 | - | 1 | 1 | 94.83% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240719P01860000 | 2024-05-20 3:41PM EDT | 2024-07-19 | 390.00 | 439.40 | 454.45 | 0.00 | - | 1 | 2 | 107.99% |
| MSTR240816P01860000 | 2024-06-05 2:09PM EDT | 2024-08-16 | 407.35 | 468.15 | 484.00 | 0.00 | - | 3 | 6 | 89.20% |
| MSTR241018P01860000 | 2024-06-06 10:16AM EDT | 2024-10-18 | 515.80 | 559.25 | 573.20 | 0.00 | - | 1 | 2 | 89.63% |
| MSTR250117P01860000 | 2024-03-05 4:50PM EDT | 2025-01-17 | 988.85 | 762.00 | 782.00 | 0.00 | - | - | 1 | 114.36% |
| MSTR250221P01860000 | 2024-03-26 1:38PM EDT | 2025-02-21 | 759.12 | 882.00 | 898.60 | 0.00 | - | 3 | 3 | 131.46% |
| MSTR260116P01860000 | 2024-03-25 11:06AM EDT | 2026-01-16 | 919.00 | 962.00 | 982.00 | 0.00 | - | 15 | 15 | 97.39% |
© 2024 Yahoo. All rights reserved.