MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1760.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524C01760000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 34.00 | 33.05 | 40.00 | -27.80 | -44.98% | 18 | 25 | 126.24% |
| MSTR240531C01760000 | 2024-05-21 3:58PM EDT | 2024-05-31 | 72.06 | 67.00 | 74.95 | -39.00 | -35.12% | 13 | 16 | 102.87% |
| MSTR240607C01760000 | 2024-05-20 3:47PM EDT | 2024-06-07 | 142.25 | 101.10 | 113.85 | 0.00 | - | 4 | 4 | 105.10% |
| MSTR240614C01760000 | 2024-05-20 12:11PM EDT | 2024-06-14 | 142.47 | 128.30 | 141.70 | 0.00 | - | 1 | 5 | 104.84% |
| MSTR240621C01760000 | 2024-05-21 10:50AM EDT | 2024-06-21 | 180.70 | 151.25 | 161.50 | +19.05 | +11.78% | 3 | 82 | 103.38% |
| MSTR240719C01760000 | 2024-05-20 3:49PM EDT | 2024-07-19 | 294.56 | 240.05 | 251.85 | 0.00 | - | 6 | 65 | 108.70% |
| MSTR240816C01760000 | 2024-05-21 11:03AM EDT | 2024-08-16 | 346.10 | 315.55 | 326.85 | -26.88 | -7.21% | 1 | 61 | 113.03% |
| MSTR241018C01760000 | 2024-05-21 9:47AM EDT | 2024-10-18 | 478.50 | 422.90 | 436.15 | +61.30 | +14.69% | 1 | 11 | 112.31% |
| MSTR241115C01760000 | 2024-05-20 3:43PM EDT | 2024-11-15 | 529.50 | 466.00 | 482.00 | +4.25 | +0.81% | 3 | 5 | 113.18% |
| MSTR250117C01760000 | 2024-05-10 11:20AM EDT | 2025-01-17 | 264.00 | 541.00 | 557.15 | 0.00 | - | 1 | 4 | 112.16% |
| MSTR251219C01760000 | 2024-04-30 2:01PM EDT | 2025-12-19 | 379.82 | 772.00 | 790.00 | 0.00 | - | 15 | 6 | 104.17% |
| MSTR260116C01760000 | 2024-04-16 9:30AM EDT | 2026-01-16 | 531.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| MSTR260618C01760000 | 2024-04-24 11:20AM EDT | 2026-06-18 | 585.00 | 846.00 | 864.00 | 0.00 | - | 1 | 1 | 100.46% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P01760000 | 2024-05-17 2:59PM EDT | 2024-06-07 | 304.00 | 197.50 | 212.00 | 0.00 | - | 3 | 2 | 99.91% |
| MSTR240621P01760000 | 2024-05-21 1:04PM EDT | 2024-06-21 | 253.08 | 246.25 | 262.00 | -9.46 | -3.60% | 5 | 38 | 99.83% |
| MSTR240719P01760000 | 2024-05-13 9:51AM EDT | 2024-07-19 | 579.15 | 329.40 | 344.00 | 0.00 | - | 2 | 4 | 103.49% |
| MSTR240816P01760000 | 2024-05-21 1:04PM EDT | 2024-08-16 | 402.91 | 397.10 | 411.25 | -79.24 | -16.43% | 3 | 5 | 106.27% |
| MSTR241018P01760000 | 2024-04-16 10:54AM EDT | 2024-10-18 | 738.65 | 534.70 | 552.65 | 0.00 | - | 2 | 3 | 114.68% |
| MSTR250117P01760000 | 2024-03-14 11:39AM EDT | 2025-01-17 | 766.00 | 712.00 | 726.65 | 0.00 | - | 4 | 4 | 125.55% |
| MSTR250221P01760000 | 2024-03-26 1:38PM EDT | 2025-02-21 | 691.47 | 804.00 | 820.80 | 0.00 | - | 3 | 3 | 135.64% |
| MSTR260116P01760000 | 2024-04-05 11:14AM EDT | 2026-01-16 | 819.25 | 902.00 | 919.95 | 0.00 | - | 1 | 1 | 105.40% |
© 2024 Yahoo. All rights reserved.