MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1040.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240531C01040000 | 2024-05-20 1:53PM EDT | 2024-05-31 | 624.24 | 634.00 | 652.00 | 0.00 | - | 1 | 1 | 206.89% |
| MSTR240607C01040000 | 2024-05-22 3:59PM EDT | 2024-06-07 | 612.32 | 636.05 | 654.00 | 0.00 | - | 1 | 1 | 88.38% |
| MSTR240621C01040000 | 2024-05-17 3:32PM EDT | 2024-06-21 | 536.29 | 642.65 | 659.95 | 0.00 | - | 1 | 11 | 101.37% |
| MSTR240719C01040000 | 2024-05-10 10:29AM EDT | 2024-07-19 | 304.46 | 665.75 | 681.90 | 0.00 | - | 1 | 9 | 102.15% |
| MSTR240816C01040000 | 2024-03-04 1:37PM EDT | 2024-08-16 | 507.46 | 738.15 | 753.80 | 0.00 | - | 6 | 7 | 130.05% |
| MSTR241018C01040000 | 2024-05-06 11:25AM EDT | 2024-10-18 | 495.88 | 762.45 | 778.90 | 0.00 | - | 2 | 27 | 108.50% |
| MSTR241115C01040000 | 2024-03-06 10:40AM EDT | 2024-11-15 | 482.85 | 826.00 | 845.25 | 0.00 | - | 1 | 2 | 122.78% |
| MSTR250117C01040000 | 2024-05-21 2:44PM EDT | 2025-01-17 | 859.70 | 841.25 | 859.55 | 0.00 | - | 1 | 5 | 109.72% |
| MSTR250221C01040000 | 2024-05-10 12:57PM EDT | 2025-02-21 | 490.23 | 864.05 | 884.00 | 0.00 | - | 1 | 3 | 109.05% |
| MSTR251219C01040000 | 2024-03-04 1:49PM EDT | 2025-12-19 | 686.30 | 966.00 | 986.00 | 0.00 | - | 1 | 1 | 94.90% |
| MSTR260116C01040000 | 2024-05-01 12:37PM EDT | 2026-01-16 | 507.90 | 1,026.00 | 1,046.00 | 0.00 | - | 1 | 2 | 104.30% |
| MSTR260618C01040000 | 2024-05-06 9:38AM EDT | 2026-06-18 | 748.00 | 1,074.00 | 1,094.00 | 0.00 | - | 2 | 2 | 101.70% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240531P01040000 | 2024-05-23 1:58PM EDT | 2024-05-31 | 1.84 | 0.00 | 3.15 | 0.00 | - | 1 | 165 | 160.79% |
| MSTR240607P01040000 | 2024-05-24 10:38AM EDT | 2024-06-07 | 1.35 | 0.30 | 2.55 | -0.69 | -33.82% | 1 | 7 | 112.11% |
| MSTR240614P01040000 | 2024-05-21 2:17PM EDT | 2024-06-14 | 5.23 | 1.18 | 5.85 | 0.00 | - | 35 | 23 | 104.99% |
| MSTR240621P01040000 | 2024-05-23 9:45AM EDT | 2024-06-21 | 7.40 | 2.66 | 7.35 | 0.00 | - | 1 | 14 | 96.69% |
| MSTR240719P01040000 | 2024-05-23 9:38AM EDT | 2024-07-19 | 27.39 | 21.00 | 24.45 | 0.00 | - | 1 | 18 | 95.46% |
| MSTR240816P01040000 | 2024-05-01 3:52PM EDT | 2024-08-16 | 239.46 | 48.00 | 54.80 | 0.00 | - | 3 | 6 | 100.01% |
| MSTR241018P01040000 | 2024-04-22 12:27PM EDT | 2024-10-18 | 232.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSTR241115P01040000 | 2024-05-20 12:54PM EDT | 2024-11-15 | 148.00 | 128.40 | 139.45 | 0.00 | - | 3 | 4 | 102.44% |
| MSTR250117P01040000 | 2024-04-01 9:54AM EDT | 2025-01-17 | 269.45 | 336.10 | 348.85 | 0.00 | - | 2 | 1 | 150.86% |
| MSTR250221P01040000 | 2024-05-21 9:39AM EDT | 2025-02-21 | 204.92 | 189.50 | 203.00 | 0.00 | - | 5 | 49 | 99.86% |
| MSTR251219P01040000 | 2024-05-20 12:59PM EDT | 2025-12-19 | 330.00 | 304.00 | 322.00 | 0.00 | - | 1 | 1 | 91.39% |
| MSTR260618P01040000 | 2024-03-25 2:56PM EDT | 2026-06-18 | 394.70 | 420.00 | 437.95 | 0.00 | - | 5 | 5 | 99.90% |
© 2024 Yahoo. All rights reserved.