MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:920.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00920000 | 2024-06-10 2:03PM EDT | 2024-06-21 | 723.75 | 568.45 | 583.80 | 0.00 | - | 1 | 7 | 156.05% |
| MSTR240628C00920000 | 2024-06-11 11:38AM EDT | 2024-06-28 | 600.34 | 570.25 | 587.60 | 0.00 | - | - | 1 | 136.10% |
| MSTR240705C00920000 | 2024-06-07 1:45PM EDT | 2024-07-05 | 746.71 | 572.25 | 587.90 | 0.00 | - | 2 | 1 | 115.50% |
| MSTR240719C00920000 | 2024-05-16 11:33AM EDT | 2024-07-19 | 619.70 | 580.70 | 597.05 | 0.00 | - | 1 | 10 | 110.91% |
| MSTR240816C00920000 | 2024-05-31 1:22PM EDT | 2024-08-16 | 636.67 | 604.60 | 621.95 | 0.00 | - | 4 | 2 | 109.79% |
| MSTR241018C00920000 | 2024-03-18 1:10PM EDT | 2024-10-18 | 764.10 | 482.00 | 497.90 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241115C00920000 | 2024-04-30 1:41PM EDT | 2024-11-15 | 408.05 | 738.00 | 754.95 | 0.00 | - | 1 | 21 | 132.58% |
| MSTR250117C00920000 | 2024-03-15 11:12AM EDT | 2025-01-17 | 1,010.60 | 782.00 | 800.95 | 0.00 | - | 3 | 1 | 127.57% |
| MSTR251219C00920000 | 2024-02-14 11:43AM EDT | 2025-12-19 | 284.13 | 1,192.50 | 1,217.50 | 0.00 | - | 1 | 1 | 186.73% |
| MSTR260116C00920000 | 2024-05-08 2:35PM EDT | 2026-01-16 | 710.00 | 986.00 | 1,006.00 | 0.00 | - | 1 | 42 | 123.81% |
| MSTR260618C00920000 | 2024-03-04 12:21PM EDT | 2026-06-18 | 869.56 | 1,060.00 | 1,080.00 | 0.00 | - | 4 | 1 | 126.68% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00920000 | 2024-06-10 10:10AM EDT | 2024-06-21 | 0.52 | 0.00 | 3.20 | 0.00 | - | 1 | 158 | 178.17% |
| MSTR240628P00920000 | 2024-06-14 10:36AM EDT | 2024-06-28 | 1.34 | 0.44 | 3.00 | -0.59 | -30.57% | 2 | 23 | 122.31% |
| MSTR240705P00920000 | 2024-06-13 3:59PM EDT | 2024-07-05 | 1.96 | 0.80 | 4.25 | -2.19 | -52.77% | 2 | 3 | 104.58% |
| MSTR240712P00920000 | 2024-06-07 11:04AM EDT | 2024-07-12 | 4.33 | 2.35 | 8.40 | 0.00 | - | 43 | 23 | 102.61% |
| MSTR240719P00920000 | 2024-06-14 9:33AM EDT | 2024-07-19 | 9.50 | 7.50 | 12.30 | -1.30 | -12.04% | 2 | 54 | 103.60% |
| MSTR240816P00920000 | 2024-06-14 12:25PM EDT | 2024-08-16 | 31.00 | 28.30 | 32.85 | +6.63 | +27.21% | 1 | 28 | 102.77% |
| MSTR240920P00920000 | 2024-06-03 9:54AM EDT | 2024-09-20 | 51.29 | 51.35 | 60.00 | 0.00 | - | 1 | 5 | 100.46% |
| MSTR241018P00920000 | 2024-06-04 12:39PM EDT | 2024-10-18 | 68.11 | 72.00 | 81.00 | 0.00 | - | 2 | 14 | 100.15% |
| MSTR241115P00920000 | 2024-06-12 11:14AM EDT | 2024-11-15 | 76.30 | 94.00 | 103.00 | 0.00 | - | 2 | 12 | 100.89% |
| MSTR250117P00920000 | 2024-06-06 10:36AM EDT | 2025-01-17 | 115.00 | 132.00 | 141.85 | 0.00 | - | 1 | 6 | 99.31% |
| MSTR250221P00920000 | 2024-05-10 10:57AM EDT | 2025-02-21 | 218.30 | 139.25 | 153.00 | 0.00 | - | 1 | 5 | 95.24% |
| MSTR251219P00920000 | 2024-05-13 9:57AM EDT | 2025-12-19 | 303.00 | 234.00 | 252.00 | 0.00 | - | 1 | 5 | 85.82% |
| MSTR260116P00920000 | 2024-02-07 4:59PM EDT | 2026-01-16 | 474.55 | 290.00 | 310.00 | 0.00 | - | 1 | 2 | 96.17% |
| MSTR260618P00920000 | 2024-05-21 9:45AM EDT | 2026-06-18 | 298.60 | 294.00 | 312.00 | 0.00 | - | 1 | 11 | 86.14% |
© 2024 Yahoo. All rights reserved.