MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3150.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C03150000 | 2024-06-14 9:57AM EDT | 2024-06-21 | 0.20 | 0.00 | 0.81 | -0.20 | -50.00% | 1 | 182 | 190.72% |
| MSTR240628C03150000 | 2024-05-28 2:04PM EDT | 2024-06-28 | 10.95 | 0.01 | 4.30 | 0.00 | - | 2 | 2 | 161.89% |
| MSTR240705C03150000 | 2024-06-03 9:31AM EDT | 2024-07-05 | 16.85 | 0.51 | 5.60 | 0.00 | - | 1 | 1 | 138.31% |
| MSTR240712C03150000 | 2024-06-12 12:20PM EDT | 2024-07-12 | 8.84 | 2.00 | 7.50 | 0.00 | - | - | 1 | 127.42% |
| MSTR240719C03150000 | 2024-06-10 10:59AM EDT | 2024-07-19 | 18.00 | 7.60 | 11.00 | 0.00 | - | 2 | 247 | 126.68% |
| MSTR240726C03150000 | 2024-06-14 12:40PM EDT | 2024-07-26 | 12.81 | 9.00 | 16.50 | -12.04 | -48.45% | 1 | 1 | 122.23% |
| MSTR240816C03150000 | 2024-06-13 3:48PM EDT | 2024-08-16 | 33.88 | 28.00 | 34.75 | 0.00 | - | 10 | 73 | 119.96% |
| MSTR241018C03150000 | 2024-06-03 9:52AM EDT | 2024-10-18 | 162.00 | 89.00 | 99.00 | 0.00 | - | 1 | 19 | 114.05% |
| MSTR241115C03150000 | 2024-06-10 11:17AM EDT | 2024-11-15 | 118.00 | 116.00 | 126.65 | -51.00 | -30.18% | 1 | 62 | 112.27% |
| MSTR250117C03150000 | 2024-06-13 10:29AM EDT | 2025-01-17 | 191.30 | 172.00 | 184.10 | 0.00 | - | 1 | 171 | 109.00% |
| MSTR250221C03150000 | 2024-06-05 10:36AM EDT | 2025-02-21 | 292.30 | 204.00 | 210.75 | 0.00 | - | 17 | 126 | 107.63% |
| MSTR251219C03150000 | 2024-05-23 2:04PM EDT | 2025-12-19 | 466.30 | 390.00 | 410.00 | 0.00 | - | 7 | 34 | 99.46% |
| MSTR260116C03150000 | 2024-05-17 10:24AM EDT | 2026-01-16 | 457.00 | 396.00 | 416.00 | 0.00 | - | 2 | 59 | 97.83% |
| MSTR260618C03150000 | 2024-05-31 12:06PM EDT | 2026-06-18 | 460.00 | 460.00 | 480.00 | 0.00 | - | 19 | 754 | 94.63% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P03150000 | 2024-05-01 3:24PM EDT | 2024-06-21 | 2,069.70 | 1,617.45 | 1,635.00 | 0.00 | - | 110 | 0 | 0.00% |
| MSTR240705P03150000 | 2024-06-07 2:18PM EDT | 2024-07-05 | 1,541.34 | 1,647.55 | 1,662.80 | 0.00 | - | 2 | 0 | 116.85% |
| MSTR240712P03150000 | 2024-06-07 2:13PM EDT | 2024-07-12 | 1,558.28 | 1,646.15 | 1,663.40 | 0.00 | - | 42 | 0 | 93.80% |
| MSTR240719P03150000 | 2024-06-07 2:10PM EDT | 2024-07-19 | 1,552.02 | 1,648.00 | 1,664.80 | 0.00 | - | 2 | 1 | 101.25% |
| MSTR240816P03150000 | 2024-03-18 10:01AM EDT | 2024-08-16 | 1,767.15 | 1,978.35 | 1,994.60 | 0.00 | - | - | 1 | 267.24% |
| MSTR241018P03150000 | 2024-03-18 9:34AM EDT | 2024-10-18 | 1,808.00 | 2,002.00 | 2,019.30 | 0.00 | - | 1 | 5 | 195.91% |
| MSTR241115P03150000 | 2024-03-14 11:36AM EDT | 2024-11-15 | 1,858.00 | 1,818.00 | 1,835.60 | 0.00 | - | 2 | 2 | 127.78% |
| MSTR250117P03150000 | 2024-05-21 11:50AM EDT | 2025-01-17 | 1,712.11 | 1,762.00 | 1,778.55 | 0.00 | - | 1 | 31 | 93.13% |
| MSTR250221P03150000 | 2024-03-19 10:13AM EDT | 2025-02-21 | 2,046.00 | 2,028.00 | 2,048.00 | 0.00 | - | 3 | 17 | 144.07% |
| MSTR251219P03150000 | 2024-03-28 11:14AM EDT | 2025-12-19 | 1,927.35 | 2,052.00 | 2,070.00 | 0.00 | - | 1 | 13 | 100.42% |
| MSTR260116P03150000 | 2024-03-21 10:57AM EDT | 2026-01-16 | 1,954.00 | 2,118.00 | 2,138.00 | 0.00 | - | 1 | 20 | 106.90% |
| MSTR260618P03150000 | 2024-03-22 12:42PM EDT | 2026-06-18 | 2,046.00 | 2,138.00 | 2,158.00 | 0.00 | - | 2 | 24 | 97.51% |
© 2024 Yahoo. All rights reserved.