MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1140.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524C01140000 | 2024-05-17 1:16PM EDT | 2024-05-24 | 409.15 | 437.15 | 453.45 | +271.32 | +196.85% | 1 | 1 | 105.08% |
| MSTR240531C01140000 | 2024-05-15 10:43AM EDT | 2024-05-31 | 258.50 | 442.00 | 458.45 | 0.00 | - | 1 | 6 | 102.65% |
| MSTR240607C01140000 | 2024-05-09 2:57PM EDT | 2024-06-07 | 202.10 | 450.00 | 468.00 | 0.00 | - | 1 | 1 | 103.89% |
| MSTR240614C01140000 | 2024-05-10 3:04PM EDT | 2024-06-14 | 167.70 | 462.15 | 479.65 | 0.00 | - | - | 2 | 106.80% |
| MSTR240621C01140000 | 2024-05-15 9:31AM EDT | 2024-06-21 | 300.00 | 472.00 | 489.05 | 0.00 | - | 1 | 19 | 105.78% |
| MSTR240719C01140000 | 2024-05-08 3:17PM EDT | 2024-07-19 | 272.50 | 517.40 | 534.00 | 0.00 | - | 4 | 6 | 108.61% |
| MSTR240816C01140000 | 2024-05-02 2:13PM EDT | 2024-08-16 | 269.15 | 562.00 | 580.00 | 0.00 | - | 1 | 2 | 112.02% |
| MSTR241018C01140000 | 2024-04-22 12:09PM EDT | 2024-10-18 | 488.69 | 636.90 | 654.00 | 0.00 | - | 1 | 10 | 111.83% |
| MSTR241115C01140000 | 2024-03-05 4:47PM EDT | 2024-11-15 | 402.88 | 774.00 | 790.50 | 0.00 | - | 1 | 1 | 145.69% |
| MSTR250117C01140000 | 2024-03-06 10:38AM EDT | 2025-01-17 | 485.00 | 820.00 | 842.50 | 0.00 | - | 1 | 3 | 139.10% |
| MSTR250221C01140000 | 2024-03-04 4:26PM EDT | 2025-02-21 | 641.85 | 820.00 | 840.00 | 0.00 | - | 2 | 2 | 129.79% |
| MSTR260618C01140000 | 2024-04-22 9:38AM EDT | 2026-06-18 | 680.00 | 960.00 | 980.00 | 0.00 | - | 1 | 3 | 101.77% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P01140000 | 2024-05-17 1:01PM EDT | 2024-05-24 | 2.00 | 0.26 | 3.15 | -3.13 | -61.01% | 5 | 10 | 117.14% |
| MSTR240531P01140000 | 2024-05-17 3:47PM EDT | 2024-05-31 | 4.90 | 4.35 | 8.65 | -13.98 | -74.05% | 3 | 8 | 105.40% |
| MSTR240607P01140000 | 2024-05-13 12:59PM EDT | 2024-06-07 | 62.25 | 9.00 | 15.20 | 0.00 | - | 1 | 3 | 99.21% |
| MSTR240614P01140000 | 2024-05-17 10:49AM EDT | 2024-06-14 | 29.25 | 19.05 | 27.75 | -4.32 | -12.87% | 1 | 1 | 102.93% |
| MSTR240621P01140000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 32.96 | 28.60 | 34.50 | -52.14 | -61.27% | 3 | 11 | 101.16% |
| MSTR240719P01140000 | 2024-05-13 9:55AM EDT | 2024-07-19 | 136.55 | 70.15 | 76.90 | 0.00 | - | 2 | 4 | 103.96% |
| MSTR240816P01140000 | 2024-04-30 11:08AM EDT | 2024-08-16 | 269.10 | 111.50 | 119.80 | 0.00 | - | 6 | 7 | 106.99% |
| MSTR241018P01140000 | 2024-05-14 10:05AM EDT | 2024-10-18 | 240.35 | 170.70 | 186.00 | 0.00 | - | 3 | 13 | 104.14% |
| MSTR241115P01140000 | 2024-05-01 10:22AM EDT | 2024-11-15 | 380.32 | 199.70 | 213.00 | 0.00 | - | - | 0 | 104.58% |
| MSTR250117P01140000 | 2024-03-05 3:57PM EDT | 2025-01-17 | 425.82 | 303.35 | 316.45 | 0.00 | - | 1 | 2 | 118.00% |
| MSTR250221P01140000 | 2024-03-11 9:39AM EDT | 2025-02-21 | 342.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| MSTR251219P01140000 | 2024-03-18 10:29AM EDT | 2025-12-19 | 442.00 | 472.00 | 491.95 | 0.00 | - | 2 | 3 | 108.09% |
| MSTR260116P01140000 | 2024-03-13 3:10PM EDT | 2026-01-16 | 415.00 | 410.05 | 430.00 | 0.00 | - | 1 | 0 | 94.20% |
© 2024 Yahoo. All rights reserved.