MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:930.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00930000 | 2024-05-17 3:13PM EDT | 2024-06-21 | 633.75 | 558.50 | 573.85 | 0.00 | - | 1 | 6 | 154.39% |
| MSTR240628C00930000 | 2024-06-03 10:18AM EDT | 2024-06-28 | 704.85 | 560.35 | 578.00 | 0.00 | - | 2 | 1 | 135.10% |
| MSTR240719C00930000 | 2024-05-20 2:16PM EDT | 2024-07-19 | 766.13 | 571.40 | 587.00 | 0.00 | - | 1 | 11 | 109.51% |
| MSTR240816C00930000 | 2024-05-28 9:34AM EDT | 2024-08-16 | 768.81 | 596.25 | 613.75 | 0.00 | - | 1 | 5 | 109.52% |
| MSTR241115C00930000 | 2024-05-06 1:55PM EDT | 2024-11-15 | 562.83 | 864.00 | 879.05 | 0.00 | - | 1 | 1 | 187.27% |
| MSTR250117C00930000 | 2024-04-08 3:08PM EDT | 2025-01-17 | 826.25 | 535.65 | 549.70 | 0.00 | - | 2 | 6 | 0.00% |
| MSTR250221C00930000 | 2024-05-15 11:00AM EDT | 2025-02-21 | 665.00 | 748.50 | 764.00 | 0.00 | - | 3 | 2 | 108.50% |
| MSTR260116C00930000 | 2024-05-24 2:10PM EDT | 2026-01-16 | 1,056.00 | 890.00 | 910.00 | 0.00 | - | 78 | 107 | 102.45% |
| MSTR260618C00930000 | 2024-03-08 4:31PM EDT | 2026-06-18 | 894.63 | 908.00 | 928.00 | 0.00 | - | 2 | 2 | 94.71% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00930000 | 2024-06-13 10:13AM EDT | 2024-06-21 | 1.29 | 0.00 | 1.37 | 0.00 | - | 2 | 55 | 155.91% |
| MSTR240628P00930000 | 2024-06-12 2:12PM EDT | 2024-06-28 | 0.75 | 0.47 | 3.15 | 0.00 | - | 2 | 99 | 120.80% |
| MSTR240705P00930000 | 2024-06-14 10:48AM EDT | 2024-07-05 | 2.56 | 0.84 | 4.45 | -2.35 | -47.86% | 2 | 31 | 103.30% |
| MSTR240712P00930000 | 2024-06-11 10:02AM EDT | 2024-07-12 | 6.00 | 2.51 | 9.05 | 0.00 | - | 1 | 39 | 102.06% |
| MSTR240719P00930000 | 2024-06-13 3:14PM EDT | 2024-07-19 | 10.55 | 7.15 | 11.45 | -0.45 | -4.09% | 2 | 14 | 100.28% |
| MSTR240726P00930000 | 2024-06-14 1:06PM EDT | 2024-07-26 | 15.75 | 10.35 | 18.95 | +1.65 | +11.70% | 2 | 1 | 101.46% |
| MSTR240816P00930000 | 2024-06-12 9:44AM EDT | 2024-08-16 | 22.85 | 29.50 | 34.50 | 0.00 | - | 2 | 16 | 102.42% |
| MSTR241115P00930000 | 2024-05-21 10:11AM EDT | 2024-11-15 | 103.40 | 97.00 | 107.00 | 0.00 | - | 4 | 10 | 100.93% |
| MSTR250117P00930000 | 2024-06-14 2:10PM EDT | 2025-01-17 | 142.30 | 135.90 | 145.20 | +5.47 | +4.00% | 1 | 6 | 99.17% |
| MSTR251219P00930000 | 2024-05-07 3:57PM EDT | 2025-12-19 | 314.38 | 236.75 | 254.00 | 0.00 | - | 1 | 9 | 85.18% |
© 2024 Yahoo. All rights reserved.