MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1560.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240531C01560000 | 2024-05-24 3:34PM EDT | 2024-05-31 | 143.00 | 140.05 | 152.80 | +63.00 | +78.75% | 29 | 27 | 73.78% |
| MSTR240607C01560000 | 2024-05-24 1:19PM EDT | 2024-06-07 | 150.00 | 174.85 | 187.05 | +40.00 | +36.36% | 5 | 204 | 84.67% |
| MSTR240614C01560000 | 2024-05-24 1:15PM EDT | 2024-06-14 | 177.00 | 202.00 | 217.90 | +29.85 | +20.29% | 3 | 4 | 89.54% |
| MSTR240621C01560000 | 2024-05-23 11:07AM EDT | 2024-06-21 | 191.40 | 222.25 | 236.80 | 0.00 | - | 2 | 46 | 89.18% |
| MSTR240628C01560000 | 2024-05-17 3:57PM EDT | 2024-06-28 | 238.68 | 246.00 | 261.35 | 0.00 | - | 8 | 6 | 92.45% |
| MSTR240719C01560000 | 2024-05-24 11:23AM EDT | 2024-07-19 | 268.00 | 311.20 | 326.95 | +27.66 | +11.51% | 5 | 46 | 99.98% |
| MSTR240816C01560000 | 2024-05-22 2:04PM EDT | 2024-08-16 | 389.45 | 386.95 | 401.70 | 0.00 | - | 1 | 32 | 106.88% |
| MSTR241018C01560000 | 2024-05-21 9:48AM EDT | 2024-10-18 | 554.97 | 498.00 | 512.50 | 0.00 | - | 1 | 10 | 109.32% |
| MSTR241115C01560000 | 2024-05-24 9:32AM EDT | 2024-11-15 | 455.00 | 539.65 | 555.05 | -20.83 | -4.38% | 1 | 12 | 110.30% |
| MSTR250117C01560000 | 2024-05-23 2:19PM EDT | 2025-01-17 | 530.00 | 608.00 | 626.40 | 0.00 | - | 1 | 32 | 109.20% |
| MSTR250221C01560000 | 2024-05-13 1:28PM EDT | 2025-02-21 | 332.00 | 644.00 | 661.30 | 0.00 | - | 1 | 3 | 109.02% |
| MSTR251219C01560000 | 2024-03-12 12:07PM EDT | 2025-12-19 | 796.00 | 735.00 | 759.00 | 0.00 | - | 1 | 3 | 88.49% |
| MSTR260116C01560000 | 2024-05-17 10:16AM EDT | 2026-01-16 | 710.00 | 852.00 | 872.00 | 0.00 | - | 1 | 2 | 103.11% |
| MSTR260618C01560000 | 2024-05-17 12:04PM EDT | 2026-06-18 | 840.00 | 910.00 | 930.00 | 0.00 | - | 3 | 11 | 99.99% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240531P01560000 | 2024-05-24 3:27PM EDT | 2024-05-31 | 25.90 | 19.70 | 26.30 | -57.94 | -69.11% | 90 | 20 | 75.87% |
| MSTR240607P01560000 | 2024-05-23 3:57PM EDT | 2024-06-07 | 118.23 | 51.00 | 58.30 | 0.00 | - | 2 | 9 | 83.39% |
| MSTR240614P01560000 | 2024-05-20 3:36PM EDT | 2024-06-14 | 142.97 | 78.00 | 87.90 | +36.62 | +34.43% | 1 | 7 | 88.05% |
| MSTR240621P01560000 | 2024-05-23 12:35PM EDT | 2024-06-21 | 136.40 | 97.00 | 106.70 | 0.00 | - | 12 | 10 | 87.51% |
| MSTR240628P01560000 | 2024-05-23 12:00PM EDT | 2024-06-28 | 155.77 | 117.05 | 130.90 | 0.00 | - | 4 | 6 | 89.91% |
| MSTR240719P01560000 | 2024-05-24 9:42AM EDT | 2024-07-19 | 227.77 | 180.85 | 191.70 | -11.57 | -4.83% | 1 | 16 | 96.72% |
| MSTR240816P01560000 | 2024-05-23 3:58PM EDT | 2024-08-16 | 306.86 | 249.85 | 261.05 | 0.00 | - | 5 | 12 | 102.17% |
| MSTR241018P01560000 | 2024-05-24 12:29PM EDT | 2024-10-18 | 378.13 | 347.60 | 360.65 | -13.72 | -3.50% | 1 | 7 | 102.52% |
| MSTR241115P01560000 | 2024-05-24 1:15PM EDT | 2024-11-15 | 406.40 | 383.45 | 396.75 | -10.63 | -2.55% | 1 | 3 | 102.53% |
| MSTR250117P01560000 | 2024-05-20 1:18PM EDT | 2025-01-17 | 450.31 | 439.25 | 455.75 | -23.16 | -4.89% | 1 | 27 | 99.79% |
| MSTR250221P01560000 | 2024-03-26 9:56AM EDT | 2025-02-21 | 565.60 | 660.00 | 672.35 | 0.00 | - | 2 | 2 | 137.65% |
© 2024 Yahoo. All rights reserved.