MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:830.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00830000 | 2024-06-05 9:51AM EDT | 2024-06-21 | 833.02 | 656.95 | 673.60 | 0.00 | - | 1 | 4 | 277.99% |
| MSTR240628C00830000 | 2024-06-04 12:39PM EDT | 2024-06-28 | 848.72 | 659.75 | 676.00 | 0.00 | - | 2 | 0 | 151.98% |
| MSTR240712C00830000 | 2024-06-07 2:01PM EDT | 2024-07-12 | 805.39 | 663.10 | 680.25 | 0.00 | - | 104 | 4 | 124.21% |
| MSTR240719C00830000 | 2024-03-26 10:03AM EDT | 2024-07-19 | 1,117.29 | 476.05 | 492.00 | 0.00 | - | 1 | 57 | 0.00% |
| MSTR240816C00830000 | 2024-03-20 11:00AM EDT | 2024-08-16 | 761.18 | 466.00 | 485.90 | 0.00 | - | 10 | 11 | 0.00% |
| MSTR241018C00830000 | 2024-04-29 9:44AM EDT | 2024-10-18 | 556.96 | 860.55 | 872.75 | 0.00 | - | 1 | 1 | 182.27% |
| MSTR241115C00830000 | 2024-06-13 10:55AM EDT | 2024-11-15 | 769.97 | 746.00 | 760.40 | 0.00 | - | 1 | 2 | 110.02% |
| MSTR250117C00830000 | 2024-03-27 3:32PM EDT | 2025-01-17 | 1,241.07 | 648.25 | 666.00 | 0.00 | - | 3 | 9 | 29.81% |
| MSTR251219C00830000 | 2024-05-14 10:46AM EDT | 2025-12-19 | 726.00 | 935.00 | 954.95 | 0.00 | - | 1 | 3 | 106.08% |
| MSTR260116C00830000 | 2024-03-11 11:02AM EDT | 2026-01-16 | 1,045.03 | 905.00 | 928.00 | 0.00 | - | 1 | 61 | 96.57% |
| MSTR260618C00830000 | 2024-03-05 11:01AM EDT | 2026-06-18 | 845.40 | 1,200.00 | 1,224.00 | 0.00 | - | 1 | 2 | 159.15% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00830000 | 2024-06-13 3:51PM EDT | 2024-06-21 | 0.33 | 0.00 | 0.51 | 0.00 | - | 4 | 45 | 170.02% |
| MSTR240628P00830000 | 2024-06-11 9:34AM EDT | 2024-06-28 | 4.80 | 0.14 | 3.95 | 0.00 | - | 3 | 3 | 149.00% |
| MSTR240705P00830000 | 2024-06-13 3:59PM EDT | 2024-07-05 | 2.85 | 0.29 | 4.00 | 0.00 | - | 7 | 94 | 121.00% |
| MSTR240712P00830000 | 2024-06-06 12:27PM EDT | 2024-07-12 | 3.24 | 0.86 | 6.25 | 0.00 | - | - | 14 | 112.77% |
| MSTR240719P00830000 | 2024-06-14 10:28AM EDT | 2024-07-19 | 6.07 | 2.86 | 7.60 | +2.23 | +58.07% | 2 | 47 | 107.48% |
| MSTR240726P00830000 | 2024-06-12 3:20PM EDT | 2024-07-26 | 4.30 | 3.85 | 10.90 | 0.00 | - | - | 0 | 104.47% |
| MSTR240816P00830000 | 2024-06-04 11:15AM EDT | 2024-08-16 | 17.23 | 16.95 | 20.95 | 0.00 | - | 4 | 30 | 105.00% |
| MSTR241018P00830000 | 2024-06-10 11:01AM EDT | 2024-10-18 | 47.45 | 49.30 | 59.00 | 0.00 | - | 4 | 42 | 101.26% |
| MSTR241115P00830000 | 2024-06-12 11:31AM EDT | 2024-11-15 | 56.15 | 68.00 | 78.00 | 0.00 | - | 2 | 4 | 102.23% |
| MSTR250117P00830000 | 2024-06-07 9:48AM EDT | 2025-01-17 | 87.00 | 100.05 | 110.00 | 0.00 | - | 1 | 6 | 100.08% |
| MSTR250221P00830000 | 2024-04-01 10:45AM EDT | 2025-02-21 | 181.69 | 220.00 | 236.95 | 0.00 | - | 1 | 3 | 138.61% |
| MSTR251219P00830000 | 2024-05-31 1:00PM EDT | 2025-12-19 | 220.60 | 206.00 | 226.00 | 0.00 | - | 1 | 1 | 90.41% |
| MSTR260116P00830000 | 2024-03-15 3:14PM EDT | 2026-01-16 | 251.02 | 242.40 | 254.00 | 0.00 | - | 1 | 3 | 95.94% |
© 2024 Yahoo. All rights reserved.