MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:670.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240719C00670000 | 2024-06-07 1:34PM EDT | 2024-07-19 | 1,002.96 | 782.65 | 800.00 | 0.00 | - | 114 | 70 | 157.61% |
| MSTR240726C00670000 | 2024-06-07 1:51PM EDT | 2024-07-26 | 1,001.16 | 784.25 | 802.00 | 0.00 | - | 8 | 4 | 147.83% |
| MSTR240816C00670000 | 2024-02-27 1:17PM EDT | 2024-08-16 | 309.18 | 1,084.35 | 1,100.90 | 0.00 | - | 1 | 1 | 462.23% |
| MSTR241018C00670000 | 2024-04-16 11:49AM EDT | 2024-10-18 | 674.79 | 954.35 | 972.00 | 0.00 | - | 1 | 1 | 219.95% |
| MSTR241115C00670000 | 2024-02-12 12:25PM EDT | 2024-11-15 | 203.68 | 1,168.15 | 1,182.95 | 0.00 | - | 2 | 1 | 334.84% |
| MSTR250117C00670000 | 2024-03-21 10:05AM EDT | 2025-01-17 | 1,102.02 | 644.00 | 663.70 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR250221C00670000 | 2024-05-03 12:13PM EDT | 2025-02-21 | 685.83 | 942.20 | 960.00 | 0.00 | - | 1 | 2 | 146.01% |
| MSTR251219C00670000 | 2024-06-13 10:13AM EDT | 2025-12-19 | 1,028.00 | 960.00 | 980.00 | 0.00 | - | 2 | 234 | 103.05% |
| MSTR260116C00670000 | 2024-03-18 12:33PM EDT | 2026-01-16 | 1,156.50 | 758.00 | 778.00 | 0.00 | - | 1 | 24 | 0.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240628P00670000 | 2024-05-16 1:28PM EDT | 2024-06-28 | 4.25 | 0.00 | 3.90 | 0.00 | - | 92 | 58 | 487.21% |
| MSTR240705P00670000 | 2024-05-30 12:29PM EDT | 2024-07-05 | 2.37 | 0.00 | 3.00 | 0.00 | - | 2 | 75 | 221.48% |
| MSTR240712P00670000 | 2024-06-05 9:48AM EDT | 2024-07-12 | 2.25 | 0.00 | 3.70 | 0.00 | - | - | 0 | 170.97% |
| MSTR240719P00670000 | 2024-06-26 9:30AM EDT | 2024-07-19 | 2.18 | 0.00 | 3.45 | -0.03 | -1.36% | 1 | 290 | 141.21% |
| MSTR240726P00670000 | 2024-06-07 2:16PM EDT | 2024-07-26 | 4.26 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 130.44% |
| MSTR240816P00670000 | 2024-06-25 10:38AM EDT | 2024-08-16 | 5.00 | 2.00 | 8.40 | -1.03 | -17.08% | 8 | 25 | 112.67% |
| MSTR241018P00670000 | 2024-06-21 2:20PM EDT | 2024-10-18 | 24.15 | 16.00 | 23.45 | 0.00 | - | 10 | 11 | 99.54% |
| MSTR241115P00670000 | 2024-05-14 11:25AM EDT | 2024-11-15 | 60.09 | 31.85 | 39.70 | 0.00 | - | 2 | 10 | 104.83% |
| MSTR250117P00670000 | 2024-05-20 11:28AM EDT | 2025-01-17 | 67.38 | 57.00 | 66.00 | 0.00 | - | 2 | 4 | 104.02% |
| MSTR250221P00670000 | 2024-06-10 11:26AM EDT | 2025-02-21 | 64.50 | 58.00 | 67.05 | 0.00 | - | 1 | 4 | 96.71% |
| MSTR251219P00670000 | 2024-05-21 9:31AM EDT | 2025-12-19 | 141.00 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 12.50% |
| MSTR260116P00670000 | 2023-10-31 12:18PM EDT | 2026-01-16 | 319.55 | 271.75 | 286.30 | 0.00 | - | 1 | 1 | 130.09% |
| MSTR260618P00670000 | 2024-05-07 12:56PM EDT | 2026-06-18 | 202.40 | 159.00 | 174.95 | 0.00 | - | 1 | 2 | 85.16% |
© 2024 Yahoo. All rights reserved.