MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Strike:1180.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524C01180000 | 2024-05-13 11:14AM EDT | 2024-05-24 | 112.01 | 501.05 | 515.60 | 0.00 | - | 1 | 4 | 220.91% |
| MSTR240531C01180000 | 2024-05-13 9:57AM EDT | 2024-05-31 | 127.95 | 504.90 | 520.60 | 0.00 | - | 2 | 8 | 139.62% |
| MSTR240607C01180000 | 2024-05-15 9:36AM EDT | 2024-06-07 | 244.35 | 507.65 | 523.30 | 0.00 | - | 1 | 0 | 113.96% |
| MSTR240621C01180000 | 2024-05-20 12:40PM EDT | 2024-06-21 | 515.00 | 523.65 | 536.10 | 0.00 | - | 5 | 11 | 104.86% |
| MSTR240719C01180000 | 2024-05-13 11:47AM EDT | 2024-07-19 | 241.70 | 567.40 | 582.75 | 0.00 | - | 2 | 9 | 108.55% |
| MSTR240816C01180000 | 2024-03-19 1:55PM EDT | 2024-08-16 | 530.55 | 332.00 | 348.85 | 0.00 | - | 3 | 1 | 0.00% |
| MSTR241018C01180000 | 2024-05-03 9:57AM EDT | 2024-10-18 | 380.45 | 692.40 | 707.05 | 0.00 | - | 1 | 2 | 112.16% |
| MSTR241115C01180000 | 2024-05-06 3:32PM EDT | 2024-11-15 | 435.80 | 726.45 | 742.35 | 0.00 | - | 1 | 1 | 113.56% |
| MSTR250117C01180000 | 2024-05-20 3:59PM EDT | 2025-01-17 | 830.50 | 784.60 | 797.90 | 0.00 | - | 10 | 30 | 112.46% |
| MSTR250221C01180000 | 2024-05-15 11:02AM EDT | 2025-02-21 | 552.00 | 810.25 | 827.05 | 0.00 | - | 1 | 1 | 111.81% |
| MSTR251219C01180000 | 2024-04-17 1:26PM EDT | 2025-12-19 | 585.00 | 886.00 | 906.00 | 0.00 | - | - | 1 | 90.64% |
| MSTR260116C01180000 | 2024-03-04 2:12PM EDT | 2026-01-16 | 678.00 | 925.00 | 947.50 | 0.00 | - | 1 | 1 | 95.45% |
| MSTR260618C01180000 | 2024-04-16 3:57PM EDT | 2026-06-18 | 697.90 | 948.00 | 966.00 | 0.00 | - | 1 | 8 | 88.52% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P01180000 | 2024-05-22 12:20PM EDT | 2024-05-24 | 0.29 | 0.01 | 2.14 | -1.31 | -81.88% | 2 | 33 | 177.54% |
| MSTR240531P01180000 | 2024-05-22 12:03PM EDT | 2024-05-31 | 1.50 | 0.51 | 2.96 | -0.57 | -27.54% | 3 | 14 | 104.16% |
| MSTR240607P01180000 | 2024-05-21 2:07PM EDT | 2024-06-07 | 7.61 | 1.73 | 7.45 | 0.00 | - | 24 | 24 | 94.08% |
| MSTR240614P01180000 | 2024-05-17 10:45AM EDT | 2024-06-14 | 37.97 | 8.55 | 12.70 | 0.00 | - | 2 | 2 | 94.32% |
| MSTR240621P01180000 | 2024-05-21 3:01PM EDT | 2024-06-21 | 19.23 | 15.45 | 18.35 | 0.00 | - | 5 | 37 | 93.10% |
| MSTR240719P01180000 | 2024-05-21 12:34PM EDT | 2024-07-19 | 59.36 | 49.90 | 56.50 | 0.00 | - | 2 | 17 | 96.88% |
| MSTR240816P01180000 | 2024-05-10 3:37PM EDT | 2024-08-16 | 221.25 | 91.85 | 98.80 | 0.00 | - | 2 | 6 | 101.58% |
| MSTR241018P01180000 | 2024-05-14 10:07AM EDT | 2024-10-18 | 264.50 | 161.50 | 175.40 | 0.00 | - | 6 | 4 | 103.02% |
| MSTR241115P01180000 | 2024-04-30 3:13PM EDT | 2024-11-15 | 377.60 | 189.55 | 204.15 | 0.00 | - | 4 | 3 | 103.34% |
| MSTR250117P01180000 | 2024-05-09 12:09PM EDT | 2025-01-17 | 329.40 | 238.00 | 249.30 | 0.00 | - | 2 | 2 | 101.09% |
| MSTR250221P01180000 | 2024-04-15 1:36PM EDT | 2025-02-21 | 369.75 | 292.00 | 308.90 | 0.00 | - | 1 | 0 | 108.36% |
| MSTR251219P01180000 | 2024-03-26 2:09PM EDT | 2025-12-19 | 425.62 | 484.00 | 499.10 | 0.00 | - | 1 | 1 | 108.53% |
| MSTR260116P01180000 | 2024-04-01 9:33AM EDT | 2026-01-16 | 461.40 | 536.00 | 553.90 | 0.00 | - | 2 | 5 | 115.81% |
| MSTR260618P01180000 | 2024-03-18 10:16AM EDT | 2026-06-18 | 493.21 | 534.00 | 551.95 | 0.00 | - | - | 30 | 103.14% |
© 2024 Yahoo. All rights reserved.