MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1010.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C01010000 | 2024-05-13 10:06AM EDT | 2024-06-07 | 270.10 | 572.00 | 588.15 | 0.00 | - | 1 | 1 | 111.24% |
| MSTR240621C01010000 | 2024-05-17 3:32PM EDT | 2024-06-21 | 562.25 | 584.35 | 602.00 | +300.43 | +114.75% | 1 | 59 | 111.82% |
| MSTR240719C01010000 | 2024-05-15 10:50AM EDT | 2024-07-19 | 434.30 | 614.00 | 632.00 | 0.00 | - | 1 | 20 | 110.70% |
| MSTR240816C01010000 | 2024-05-06 11:35AM EDT | 2024-08-16 | 454.35 | 649.05 | 666.00 | 0.00 | - | 1 | 6 | 113.01% |
| MSTR241018C01010000 | 2024-04-30 10:49AM EDT | 2024-10-18 | 389.00 | 711.20 | 728.00 | 0.00 | - | 1 | 11 | 112.32% |
| MSTR241115C01010000 | 2024-02-26 10:48AM EDT | 2024-11-15 | 129.80 | 1,091.00 | 1,109.95 | 0.00 | - | 2 | 2 | 244.71% |
| MSTR250117C01010000 | 2024-05-13 9:50AM EDT | 2025-01-17 | 490.00 | 786.75 | 804.00 | 0.00 | - | 10 | 31 | 112.21% |
| MSTR250221C01010000 | 2024-04-12 1:34PM EDT | 2025-02-21 | 735.00 | 466.40 | 484.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR251219C01010000 | 2024-03-28 12:09PM EDT | 2025-12-19 | 1,125.00 | 706.00 | 722.00 | 0.00 | - | 1 | 3 | 56.53% |
| MSTR260116C01010000 | 2024-04-02 2:39PM EDT | 2026-01-16 | 963.85 | 578.00 | 598.00 | 0.00 | - | 4 | 17 | 28.10% |
| MSTR260618C01010000 | 2024-02-27 4:54PM EDT | 2026-06-18 | 392.90 | 1,140.00 | 1,160.00 | 0.00 | - | - | 25 | 129.85% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P01010000 | 2024-05-15 11:20AM EDT | 2024-05-24 | 1.65 | 0.01 | 3.10 | 0.00 | - | 2 | 57 | 164.45% |
| MSTR240531P01010000 | 2024-05-16 3:39PM EDT | 2024-05-31 | 4.43 | 0.18 | 5.25 | 0.00 | - | 2 | 157 | 121.63% |
| MSTR240607P01010000 | 2024-05-16 10:31AM EDT | 2024-06-07 | 8.20 | 2.57 | 7.65 | 0.00 | - | 1 | 4 | 109.45% |
| MSTR240614P01010000 | 2024-05-15 3:57PM EDT | 2024-06-14 | 17.45 | 7.55 | 13.35 | 0.00 | - | 3 | 8 | 109.02% |
| MSTR240621P01010000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 15.95 | 14.45 | 16.90 | -4.79 | -23.10% | 11 | 52 | 106.93% |
| MSTR240719P01010000 | 2024-05-16 1:12PM EDT | 2024-07-19 | 46.50 | 39.25 | 45.45 | -3.60 | -7.19% | 1 | 41 | 105.67% |
| MSTR240816P01010000 | 2024-05-15 10:14AM EDT | 2024-08-16 | 92.05 | 70.15 | 76.00 | 0.00 | - | 1 | 10 | 107.23% |
| MSTR241018P01010000 | 2024-04-16 12:19PM EDT | 2024-10-18 | 239.35 | 117.00 | 132.25 | 0.00 | - | 2 | 4 | 104.14% |
| MSTR241115P01010000 | 2024-04-30 12:30PM EDT | 2024-11-15 | 275.30 | 146.10 | 156.00 | 0.00 | - | 2 | 7 | 105.44% |
| MSTR250117P01010000 | 2024-05-17 10:58AM EDT | 2025-01-17 | 189.53 | 185.70 | 195.95 | -140.12 | -42.51% | 1 | 1 | 103.08% |
| MSTR250221P01010000 | 2024-05-09 9:38AM EDT | 2025-02-21 | 270.84 | 201.85 | 218.40 | 0.00 | - | 6 | 12 | 101.90% |
| MSTR260116P01010000 | 2024-03-11 1:46PM EDT | 2026-01-16 | 356.33 | 320.15 | 338.00 | 0.00 | - | 2 | 1 | 92.06% |
| MSTR260618P01010000 | 2024-05-01 1:51PM EDT | 2026-06-18 | 445.00 | 350.00 | 370.00 | 0.00 | - | 10 | 1 | 87.78% |
© 2024 Yahoo. All rights reserved.