MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:970.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00970000 | 2024-05-08 9:56AM EDT | 2024-06-21 | 313.51 | 621.10 | 638.00 | 0.00 | - | 1 | 7 | 483.28% |
| MSTR240719C00970000 | 2024-05-31 1:50PM EDT | 2024-07-19 | 574.64 | 535.95 | 550.20 | 0.00 | - | 9 | 6 | 108.21% |
| MSTR240816C00970000 | 2024-03-04 11:41AM EDT | 2024-08-16 | 529.42 | 779.00 | 794.40 | 0.00 | - | 1 | 0 | 250.55% |
| MSTR241115C00970000 | 2024-03-06 10:40AM EDT | 2024-11-15 | 505.44 | 868.00 | 886.10 | 0.00 | - | 1 | 0 | 196.33% |
| MSTR250117C00970000 | 2024-03-26 10:53AM EDT | 2025-01-17 | 1,140.00 | 541.35 | 554.90 | 0.00 | - | 1 | 19 | 49.72% |
| MSTR250221C00970000 | 2024-03-04 4:49PM EDT | 2025-02-21 | 678.08 | 894.00 | 914.00 | 0.00 | - | 1 | 0 | 162.13% |
| MSTR251219C00970000 | 2024-03-11 1:44PM EDT | 2025-12-19 | 1,041.00 | 948.00 | 968.00 | 0.00 | - | 1 | 3 | 121.64% |
| MSTR260116C00970000 | 2024-04-30 11:32AM EDT | 2026-01-16 | 580.00 | 1,034.00 | 1,053.95 | 0.00 | - | 1 | 69 | 139.14% |
| MSTR260618C00970000 | 2024-03-20 3:02PM EDT | 2026-06-18 | 981.00 | 682.00 | 702.00 | 0.00 | - | 8 | 0 | 55.53% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00970000 | 2024-06-13 12:19PM EDT | 2024-06-21 | 0.80 | 0.00 | 0.83 | 0.00 | - | 10 | 209 | 135.01% |
| MSTR240628P00970000 | 2024-06-11 3:49PM EDT | 2024-06-28 | 1.58 | 0.71 | 2.57 | -0.42 | -21.00% | 2 | 6 | 109.64% |
| MSTR240705P00970000 | 2024-06-14 3:58PM EDT | 2024-07-05 | 3.94 | 2.18 | 5.70 | -0.47 | -10.66% | 3 | 52 | 101.97% |
| MSTR240719P00970000 | 2024-06-14 1:10PM EDT | 2024-07-19 | 13.61 | 11.50 | 13.45 | -2.32 | -14.56% | 2 | 47 | 99.32% |
| MSTR240726P00970000 | 2024-06-13 3:27PM EDT | 2024-07-26 | 18.82 | 15.15 | 22.45 | -1.80 | -8.73% | 1 | 7 | 100.40% |
| MSTR240816P00970000 | 2024-06-13 2:04PM EDT | 2024-08-16 | 38.00 | 36.15 | 41.75 | 0.00 | - | 2 | 5 | 101.71% |
| MSTR241115P00970000 | 2024-05-08 2:14PM EDT | 2024-11-15 | 192.05 | 100.00 | 110.00 | 0.00 | - | 1 | 4 | 96.13% |
| MSTR250117P00970000 | 2024-05-31 10:02AM EDT | 2025-01-17 | 152.60 | 151.20 | 163.00 | 0.00 | - | 1 | 5 | 99.15% |
| MSTR250221P00970000 | 2024-03-26 12:32PM EDT | 2025-02-21 | 224.00 | 262.05 | 276.50 | 0.00 | - | 1 | 1 | 127.08% |
| MSTR251219P00970000 | 2024-03-28 9:35AM EDT | 2025-12-19 | 305.00 | 342.00 | 358.00 | 0.00 | - | 5 | 4 | 103.05% |
| MSTR260618P00970000 | 2024-05-13 12:27PM EDT | 2026-06-18 | 368.00 | 302.00 | 322.00 | 0.00 | - | 2 | 3 | 82.28% |
© 2024 Yahoo. All rights reserved.