MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1470.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524C01470000 | 2024-05-17 3:01PM EDT | 2024-05-24 | 130.73 | 148.10 | 162.00 | +55.42 | +73.59% | 20 | 39 | 101.98% |
| MSTR240531C01470000 | 2024-05-16 11:15AM EDT | 2024-05-31 | 129.50 | 176.00 | 190.15 | +18.70 | +16.88% | 1 | 28 | 98.26% |
| MSTR240607C01470000 | 2024-05-17 11:15AM EDT | 2024-06-07 | 217.26 | 206.00 | 221.35 | +76.26 | +54.09% | 1 | 4 | 102.60% |
| MSTR240621C01470000 | 2024-05-17 11:10AM EDT | 2024-06-21 | 252.70 | 252.55 | 270.00 | +64.70 | +34.41% | 2 | 14 | 105.89% |
| MSTR240719C01470000 | 2024-05-17 10:31AM EDT | 2024-07-19 | 318.00 | 329.35 | 345.00 | +68.11 | +27.26% | 2 | 6 | 110.09% |
| MSTR240816C01470000 | 2024-04-05 10:12AM EDT | 2024-08-16 | 585.70 | 210.25 | 223.30 | 0.00 | - | 1 | 1 | 50.36% |
| MSTR241018C01470000 | 2024-05-06 11:01AM EDT | 2024-10-18 | 325.17 | 489.40 | 505.80 | 0.00 | - | 1 | 4 | 113.21% |
| MSTR250117C01470000 | 2024-05-08 9:42AM EDT | 2025-01-17 | 340.10 | 589.55 | 608.00 | 0.00 | - | 1 | 8 | 111.94% |
| MSTR250221C01470000 | 2024-03-11 9:49AM EDT | 2025-02-21 | 663.45 | 568.00 | 584.65 | 0.00 | - | 1 | 1 | 100.04% |
| MSTR251219C01470000 | 2024-05-10 11:49AM EDT | 2025-12-19 | 503.50 | 798.00 | 816.00 | 0.00 | - | 1 | 1 | 104.49% |
| MSTR260116C01470000 | 2024-03-19 12:57PM EDT | 2026-01-16 | 742.00 | 536.00 | 559.25 | 0.00 | - | 1 | 1 | 63.82% |
| MSTR260618C01470000 | 2024-04-04 11:06AM EDT | 2026-06-18 | 970.91 | 574.00 | 592.00 | 0.00 | - | 1 | 1 | 61.47% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P01470000 | 2024-05-17 2:33PM EDT | 2024-05-24 | 42.00 | 36.40 | 42.70 | -55.69 | -57.01% | 36 | 12 | 100.61% |
| MSTR240607P01470000 | 2024-05-17 3:23PM EDT | 2024-06-07 | 114.25 | 94.00 | 103.00 | -34.00 | -22.93% | 4 | 7 | 102.12% |
| MSTR240621P01470000 | 2024-05-17 11:33AM EDT | 2024-06-21 | 157.10 | 136.60 | 146.65 | -23.80 | -13.16% | 3 | 15 | 103.05% |
| MSTR240719P01470000 | 2024-05-17 10:26AM EDT | 2024-07-19 | 227.45 | 208.90 | 219.15 | -28.90 | -11.27% | 2 | 8 | 106.55% |
| MSTR240816P01470000 | 2024-05-17 12:14PM EDT | 2024-08-16 | 280.40 | 264.60 | 277.80 | -21.35 | -7.08% | 1 | 8 | 108.27% |
| MSTR241018P01470000 | 2024-05-16 3:55PM EDT | 2024-10-18 | 386.25 | 347.15 | 362.00 | 0.00 | - | 4 | 5 | 105.50% |
| MSTR241115P01470000 | 2024-05-17 2:29PM EDT | 2024-11-15 | 403.18 | 378.50 | 392.90 | -114.82 | -22.17% | 1 | 1 | 104.81% |
| MSTR251219P01470000 | 2024-04-05 3:27PM EDT | 2025-12-19 | 641.75 | 680.00 | 694.00 | 0.00 | - | 2 | 2 | 103.63% |
| MSTR260116P01470000 | 2024-03-18 9:40AM EDT | 2026-01-16 | 665.00 | 712.00 | 730.00 | 0.00 | - | 2 | 4 | 106.65% |
© 2024 Yahoo. All rights reserved.