MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1400.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524C01400000 | 2024-05-20 3:55PM EDT | 2024-05-24 | 327.49 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| MSTR240531C01400000 | 2024-05-20 2:58PM EDT | 2024-05-31 | 310.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MSTR240607C01400000 | 2024-05-20 11:18AM EDT | 2024-06-07 | 262.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240614C01400000 | 2024-05-20 3:54PM EDT | 2024-06-14 | 378.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240621C01400000 | 2024-05-20 3:45PM EDT | 2024-06-21 | 390.48 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MSTR240628C01400000 | 2024-05-20 3:57PM EDT | 2024-06-28 | 414.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240719C01400000 | 2024-05-20 3:51PM EDT | 2024-07-19 | 461.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSTR240816C01400000 | 2024-05-20 3:58PM EDT | 2024-08-16 | 527.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR241018C01400000 | 2024-05-20 3:48PM EDT | 2024-10-18 | 618.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241115C01400000 | 2024-05-15 12:30PM EDT | 2024-11-15 | 408.88 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSTR250117C01400000 | 2024-05-17 1:18PM EDT | 2025-01-17 | 596.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR250221C01400000 | 2024-05-13 3:23PM EDT | 2025-02-21 | 379.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSTR251219C01400000 | 2024-05-15 12:10PM EDT | 2025-12-19 | 670.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR260116C01400000 | 2024-05-16 3:08PM EDT | 2026-01-16 | 760.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR260618C01400000 | 2024-05-13 3:20PM EDT | 2026-06-18 | 602.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P01400000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 4.00 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 50.00% |
| MSTR240531P01400000 | 2024-05-20 3:54PM EDT | 2024-05-31 | 16.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| MSTR240607P01400000 | 2024-05-20 3:05PM EDT | 2024-06-07 | 36.72 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MSTR240614P01400000 | 2024-05-20 3:45PM EDT | 2024-06-14 | 52.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| MSTR240621P01400000 | 2024-05-20 3:53PM EDT | 2024-06-21 | 67.20 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| MSTR240628P01400000 | 2024-05-20 2:52PM EDT | 2024-06-28 | 91.51 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| MSTR240719P01400000 | 2024-05-20 3:56PM EDT | 2024-07-19 | 132.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MSTR240816P01400000 | 2024-05-20 1:03PM EDT | 2024-08-16 | 202.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSTR241018P01400000 | 2024-05-17 11:07AM EDT | 2024-10-18 | 314.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MSTR241115P01400000 | 2024-05-20 3:51PM EDT | 2024-11-15 | 310.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSTR250117P01400000 | 2024-05-20 3:36PM EDT | 2025-01-17 | 366.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSTR250221P01400000 | 2024-05-20 3:03PM EDT | 2025-02-21 | 401.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSTR251219P01400000 | 2024-05-20 12:19PM EDT | 2025-12-19 | 539.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR260116P01400000 | 2024-04-17 12:06PM EDT | 2026-01-16 | 689.95 | 554.00 | 574.00 | 0.00 | - | 1 | 1 | 95.01% |
| MSTR260618P01400000 | 2024-05-02 1:57PM EDT | 2026-06-18 | 701.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.