MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1490.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524C01490000 | 2024-05-17 2:59PM EDT | 2024-05-24 | 133.38 | 134.05 | 148.95 | +44.83 | +50.63% | 30 | 54 | 101.52% |
| MSTR240531C01490000 | 2024-05-17 10:55AM EDT | 2024-05-31 | 157.21 | 165.00 | 179.00 | +46.20 | +41.62% | 8 | 23 | 99.11% |
| MSTR240607C01490000 | 2024-05-17 12:26PM EDT | 2024-06-07 | 197.64 | 197.00 | 210.85 | +55.64 | +39.18% | 4 | 10 | 103.64% |
| MSTR240614C01490000 | 2024-05-17 1:32PM EDT | 2024-06-14 | 207.95 | 222.80 | 241.20 | +37.95 | +22.32% | 3 | 3 | 106.88% |
| MSTR240621C01490000 | 2024-05-16 3:58PM EDT | 2024-06-21 | 167.26 | 243.00 | 257.20 | 0.00 | - | 20 | 53 | 105.44% |
| MSTR240719C01490000 | 2024-05-17 11:36AM EDT | 2024-07-19 | 334.00 | 320.80 | 336.85 | +66.40 | +24.81% | 3 | 20 | 110.51% |
| MSTR240816C01490000 | 2024-05-17 3:45PM EDT | 2024-08-16 | 382.23 | 385.70 | 400.00 | +117.88 | +44.59% | 5 | 2 | 113.73% |
| MSTR241018C01490000 | 2024-05-15 2:13PM EDT | 2024-10-18 | 350.43 | 481.90 | 497.95 | 0.00 | - | 2 | 2 | 113.25% |
| MSTR241115C01490000 | 2024-05-17 10:56AM EDT | 2024-11-15 | 500.00 | 518.35 | 535.85 | +128.00 | +34.41% | 1 | 7 | 113.45% |
| MSTR250117C01490000 | 2024-04-15 2:16PM EDT | 2025-01-17 | 470.00 | 512.00 | 528.30 | 0.00 | - | 1 | 3 | 96.28% |
| MSTR250221C01490000 | 2024-05-16 10:40AM EDT | 2025-02-21 | 547.05 | 617.10 | 634.00 | 0.00 | - | 5 | 7 | 111.77% |
| MSTR260116C01490000 | 2024-03-22 9:31AM EDT | 2026-01-16 | 816.00 | 508.00 | 528.00 | 0.00 | - | 1 | 2 | 60.77% |
| MSTR260618C01490000 | 2024-04-10 1:22PM EDT | 2026-06-18 | 790.45 | 528.00 | 548.00 | 0.00 | - | 1 | 1 | 56.78% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P01490000 | 2024-05-17 3:50PM EDT | 2024-05-24 | 48.60 | 42.05 | 49.95 | -53.90 | -52.59% | 27 | 6 | 100.23% |
| MSTR240531P01490000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 76.47 | 72.20 | 82.00 | -48.43 | -38.78% | 34 | 15 | 98.76% |
| MSTR240607P01490000 | 2024-05-17 12:11PM EDT | 2024-06-07 | 123.80 | 101.00 | 113.75 | -28.85 | -18.90% | 15 | 12 | 102.20% |
| MSTR240621P01490000 | 2024-05-17 3:40PM EDT | 2024-06-21 | 159.80 | 146.75 | 156.85 | -43.35 | -21.34% | 4 | 11 | 103.38% |
| MSTR240719P01490000 | 2024-05-17 10:26AM EDT | 2024-07-19 | 237.45 | 219.50 | 230.40 | -30.55 | -11.40% | 3 | 22 | 106.71% |
| MSTR240816P01490000 | 2024-05-17 9:45AM EDT | 2024-08-16 | 303.18 | 273.70 | 289.30 | +0.17 | +0.06% | 1 | 48 | 107.98% |
| MSTR241018P01490000 | 2024-05-16 3:36PM EDT | 2024-10-18 | 387.60 | 359.45 | 374.00 | 0.00 | - | 10 | 5 | 105.56% |
| MSTR241115P01490000 | 2024-05-06 3:26PM EDT | 2024-11-15 | 515.70 | 390.95 | 405.55 | 0.00 | - | 1 | 2 | 104.90% |
| MSTR250221P01490000 | 2024-03-28 10:10AM EDT | 2025-02-21 | 512.72 | 588.05 | 604.00 | 0.00 | - | 1 | 2 | 125.67% |
| MSTR251219P01490000 | 2024-03-15 12:41PM EDT | 2025-12-19 | 672.00 | 632.00 | 651.05 | 0.00 | - | - | 1 | 94.20% |
© 2024 Yahoo. All rights reserved.