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 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01860000 | 2024-06-14 3:24PM EDT | 2024-06-21 | 5.47 | 4.90 | 7.35 | -4.78 | -46.63% | 16 | 82 | 109.77% |
| MSTR240628C01860000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 20.20 | 18.35 | 23.85 | -30.26 | -59.97% | 2 | 6 | 102.80% |
| MSTR240705C01860000 | 2024-06-13 12:59PM EDT | 2024-07-05 | 42.60 | 32.00 | 39.85 | 0.00 | - | 1 | 1 | 99.09% |
| MSTR240719C01860000 | 2024-06-13 3:57PM EDT | 2024-07-19 | 79.55 | 71.00 | 78.10 | 0.00 | - | 16 | 29 | 102.60% |
| MSTR240816C01860000 | 2024-06-14 9:46AM EDT | 2024-08-16 | 161.80 | 142.20 | 150.95 | +8.44 | +5.50% | 1 | 8 | 107.69% |
| MSTR240920C01860000 | 2024-06-05 10:37AM EDT | 2024-09-20 | 324.00 | 203.25 | 216.90 | 0.00 | - | 1 | 2 | 107.14% |
| MSTR241018C01860000 | 2024-06-11 12:12PM EDT | 2024-10-18 | 269.53 | 248.45 | 262.05 | 0.00 | - | 1 | 100 | 107.36% |
| MSTR241115C01860000 | 2024-05-31 12:29PM EDT | 2024-11-15 | 305.75 | 290.55 | 307.85 | 0.00 | - | 1 | 6 | 108.42% |
| MSTR250117C01860000 | 2024-06-07 3:48PM EDT | 2025-01-17 | 440.40 | 364.70 | 379.65 | 0.00 | - | 4 | 8 | 107.23% |
| MSTR250221C01860000 | 2024-04-30 2:30PM EDT | 2025-02-21 | 240.00 | 454.00 | 469.80 | 0.00 | - | 1 | 1 | 118.01% |
| MSTR251219C01860000 | 2024-05-28 2:12PM EDT | 2025-12-19 | 739.00 | 596.00 | 616.00 | 0.00 | - | 1 | 3 | 100.52% |
| MSTR260116C01860000 | 2024-03-25 11:06AM EDT | 2026-01-16 | 955.90 | 510.00 | 532.00 | 0.00 | - | 17 | 15 | 85.86% |
| MSTR260618C01860000 | 2024-06-13 12:50PM EDT | 2026-06-18 | 697.50 | 670.00 | 690.00 | 0.00 | - | 1 | 1 | 97.08% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01860000 | 2024-06-07 11:30AM EDT | 2024-06-21 | 221.40 | 360.00 | 377.50 | 0.00 | - | 1 | 9 | 101.93% |
| MSTR240719P01860000 | 2024-05-20 3:41PM EDT | 2024-07-19 | 390.00 | 425.40 | 439.60 | 0.00 | - | 1 | 2 | 98.43% |
| MSTR240816P01860000 | 2024-06-05 2:09PM EDT | 2024-08-16 | 407.35 | 490.55 | 503.90 | 0.00 | - | 3 | 6 | 101.85% |
| MSTR241018P01860000 | 2024-06-06 10:16AM EDT | 2024-10-18 | 515.80 | 586.00 | 601.40 | 0.00 | - | 1 | 2 | 99.91% |
| MSTR250117P01860000 | 2024-03-05 4:50PM EDT | 2025-01-17 | 988.85 | 762.00 | 782.00 | 0.00 | - | - | 1 | 115.07% |
| MSTR250221P01860000 | 2024-03-26 1:38PM EDT | 2025-02-21 | 759.12 | 882.00 | 898.60 | 0.00 | - | 3 | 3 | 131.59% |
| MSTR260116P01860000 | 2024-03-25 11:06AM EDT | 2026-01-16 | 919.00 | 962.00 | 982.00 | 0.00 | - | 15 | 15 | 98.33% |
© 2024 Yahoo. All rights reserved.