MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1430.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240531C01430000 | 2024-05-21 10:41AM EDT | 2024-05-31 | 306.15 | 251.25 | 267.95 | 0.00 | - | 2 | 10 | 78.18% |
| MSTR240607C01430000 | 2024-05-22 1:09PM EDT | 2024-06-07 | 291.72 | 268.60 | 281.25 | 0.00 | - | 1 | 18 | 82.25% |
| MSTR240614C01430000 | 2024-05-16 9:50AM EDT | 2024-06-14 | 223.45 | 287.45 | 303.25 | 0.00 | - | - | 3 | 87.66% |
| MSTR240621C01430000 | 2024-05-20 12:30PM EDT | 2024-06-21 | 326.90 | 304.00 | 320.70 | 0.00 | - | 4 | 115 | 88.85% |
| MSTR240628C01430000 | 2024-05-24 3:29PM EDT | 2024-06-28 | 325.85 | 322.95 | 338.30 | +60.25 | +22.68% | 2 | 6 | 91.13% |
| MSTR240719C01430000 | 2024-05-14 12:28PM EDT | 2024-07-19 | 161.89 | 379.30 | 394.50 | 0.00 | - | 2 | 32 | 98.66% |
| MSTR240816C01430000 | 2024-05-23 11:11AM EDT | 2024-08-16 | 401.99 | 447.50 | 463.65 | 0.00 | - | 1 | 6 | 105.94% |
| MSTR241018C01430000 | 2024-05-15 3:27PM EDT | 2024-10-18 | 395.00 | 552.00 | 566.75 | 0.00 | - | 2 | 4 | 108.80% |
| MSTR241115C01430000 | 2024-04-04 1:32PM EDT | 2024-11-15 | 705.28 | 316.25 | 333.20 | 0.00 | - | 4 | 1 | 41.46% |
| MSTR250117C01430000 | 2024-04-09 3:48PM EDT | 2025-01-17 | 565.24 | 370.30 | 386.35 | 0.00 | - | 1 | 40 | 47.72% |
| MSTR250221C01430000 | 2024-04-29 9:43AM EDT | 2025-02-21 | 422.17 | 690.00 | 708.70 | 0.00 | - | 1 | 0 | 108.85% |
| MSTR251219C01430000 | 2024-01-16 11:56AM EDT | 2025-12-19 | 70.15 | 182.10 | 198.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR260116C01430000 | 2024-03-11 2:34PM EDT | 2026-01-16 | 900.00 | 804.00 | 824.00 | 0.00 | - | 2 | 2 | 90.05% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240531P01430000 | 2024-05-24 3:28PM EDT | 2024-05-31 | 5.10 | 3.55 | 8.05 | -21.90 | -81.11% | 17 | 6 | 81.82% |
| MSTR240607P01430000 | 2024-05-22 10:19AM EDT | 2024-06-07 | 39.68 | 19.65 | 23.40 | 0.00 | - | 1 | 9 | 84.23% |
| MSTR240614P01430000 | 2024-05-21 10:22AM EDT | 2024-06-14 | 63.28 | 34.75 | 42.65 | 0.00 | - | 1 | 4 | 86.00% |
| MSTR240621P01430000 | 2024-05-23 12:22PM EDT | 2024-06-21 | 79.70 | 50.80 | 58.50 | 0.00 | - | 2 | 33 | 86.75% |
| MSTR240628P01430000 | 2024-05-21 10:08AM EDT | 2024-06-28 | 95.35 | 67.00 | 76.00 | 0.00 | - | 5 | 11 | 88.46% |
| MSTR240719P01430000 | 2024-05-23 12:10PM EDT | 2024-07-19 | 147.10 | 118.35 | 131.90 | 0.00 | - | 2 | 16 | 95.47% |
| MSTR240816P01430000 | 2024-05-23 1:39PM EDT | 2024-08-16 | 216.60 | 182.35 | 193.10 | 0.00 | - | 2 | 4 | 101.18% |
| MSTR241018P01430000 | 2024-05-23 10:44AM EDT | 2024-10-18 | 312.75 | 273.70 | 287.20 | 0.00 | - | 2 | 11 | 102.13% |
| MSTR241115P01430000 | 2024-05-16 3:39PM EDT | 2024-11-15 | 381.05 | 307.40 | 322.45 | 0.00 | - | 2 | 3 | 102.38% |
| MSTR250117P01430000 | 2024-05-15 11:20AM EDT | 2025-01-17 | 440.05 | 361.95 | 376.80 | 0.00 | - | 3 | 4 | 99.77% |
| MSTR251219P01430000 | 2024-03-28 3:57PM EDT | 2025-12-19 | 593.95 | 648.00 | 662.00 | 0.00 | - | 1 | 1 | 107.40% |
| MSTR260618P01430000 | 2024-04-10 12:34PM EDT | 2026-06-18 | 644.68 | 686.00 | 704.00 | 0.00 | - | - | 5 | 99.41% |
© 2024 Yahoo. All rights reserved.