MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:630.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240628C00630000 | 2024-06-14 3:07PM EDT | 2024-06-28 | 854.70 | 820.00 | 837.95 | 0.00 | - | - | 1 | 491.80% |
| MSTR240719C00630000 | 2024-03-11 3:46PM EDT | 2024-07-19 | 954.40 | 954.35 | 973.60 | 0.00 | - | 1 | 11 | 457.97% |
| MSTR240816C00630000 | 2024-06-06 3:28PM EDT | 2024-08-16 | 1,060.31 | 828.35 | 846.00 | 0.00 | - | 2 | 0 | 134.94% |
| MSTR241115C00630000 | 2024-06-21 3:43PM EDT | 2024-11-15 | 884.00 | 858.00 | 875.50 | 0.00 | - | 1 | 8 | 114.72% |
| MSTR250117C00630000 | 2024-04-08 10:10AM EDT | 2025-01-17 | 1,000.00 | 707.75 | 720.00 | 0.00 | - | 4 | 24 | 0.00% |
| MSTR250221C00630000 | 2024-04-16 12:38PM EDT | 2025-02-21 | 720.00 | 1,036.00 | 1,056.00 | 0.00 | - | 1 | 1 | 182.20% |
| MSTR251219C00630000 | 2024-05-24 1:36PM EDT | 2025-12-19 | 1,181.85 | 1,010.00 | 1,028.00 | 0.00 | - | 100 | 80 | 112.45% |
| MSTR260116C00630000 | 2024-03-18 9:31AM EDT | 2026-01-16 | 1,270.05 | 776.00 | 796.00 | 0.00 | - | 1 | 28 | 0.00% |
| MSTR260618C00630000 | 2024-02-28 11:00AM EDT | 2026-06-18 | 598.98 | 1,296.00 | 1,316.00 | 0.00 | - | 1 | 1 | 198.41% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240628P00630000 | 2024-05-22 9:37AM EDT | 2024-06-28 | 2.31 | 0.00 | 0.44 | 0.00 | - | 1 | 6 | 405.47% |
| MSTR240705P00630000 | 2024-05-29 12:05PM EDT | 2024-07-05 | 2.38 | 0.00 | 3.20 | 0.00 | - | - | 0 | 239.70% |
| MSTR240712P00630000 | 2024-06-04 10:43AM EDT | 2024-07-12 | 2.27 | 0.00 | 3.70 | 0.00 | - | 2 | 0 | 183.40% |
| MSTR240719P00630000 | 2024-06-06 1:48PM EDT | 2024-07-19 | 2.66 | 0.00 | 3.20 | 0.00 | - | 2 | 40 | 149.95% |
| MSTR240816P00630000 | 2024-06-17 10:00AM EDT | 2024-08-16 | 4.35 | 0.00 | 7.40 | 0.00 | - | 1 | 25 | 113.99% |
| MSTR240920P00630000 | 2024-06-17 2:11PM EDT | 2024-09-20 | 7.93 | 5.10 | 12.15 | -4.22 | -34.73% | 1 | 2 | 102.07% |
| MSTR241018P00630000 | 2024-02-29 3:11PM EDT | 2024-10-18 | 83.00 | 58.00 | 65.90 | 0.00 | - | - | 1 | 148.93% |
| MSTR241115P00630000 | 2024-06-17 9:53AM EDT | 2024-11-15 | 34.00 | 22.05 | 27.95 | 0.00 | - | 1 | 7 | 101.20% |
| MSTR250117P00630000 | 2024-06-20 11:23AM EDT | 2025-01-17 | 51.90 | 39.00 | 49.00 | 0.00 | - | 1 | 14 | 99.10% |
| MSTR250221P00630000 | 2024-06-14 1:19PM EDT | 2025-02-21 | 62.80 | 49.00 | 59.00 | 0.00 | - | 3 | 11 | 97.90% |
| MSTR251219P00630000 | 2024-03-25 3:53PM EDT | 2025-12-19 | 148.00 | 156.15 | 171.00 | 0.00 | - | 1 | 44 | 103.42% |
| MSTR260116P00630000 | 2024-04-02 10:12AM EDT | 2026-01-16 | 166.00 | 181.00 | 195.00 | 0.00 | - | 2 | 14 | 108.63% |
| MSTR260618P00630000 | 2024-04-30 11:22AM EDT | 2026-06-18 | 206.55 | 138.00 | 158.00 | 0.00 | - | - | 1 | 85.11% |
© 2024 Yahoo. All rights reserved.