MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1820.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240531C01820000 | 2024-05-24 3:53PM EDT | 2024-05-31 | 29.00 | 26.80 | 32.35 | +13.71 | +89.67% | 31 | 17 | 88.84% |
| MSTR240607C01820000 | 2024-05-24 3:28PM EDT | 2024-06-07 | 69.00 | 66.80 | 74.20 | +19.07 | +38.19% | 4 | 2 | 96.27% |
| MSTR240614C01820000 | 2024-05-24 2:38PM EDT | 2024-06-14 | 89.10 | 97.00 | 106.00 | -64.37 | -41.94% | 1 | 2 | 98.08% |
| MSTR240621C01820000 | 2024-05-24 1:18PM EDT | 2024-06-21 | 121.97 | 116.25 | 129.00 | +18.52 | +17.90% | 2 | 63 | 96.19% |
| MSTR240628C01820000 | 2024-05-21 11:12AM EDT | 2024-06-28 | 180.00 | 142.00 | 153.70 | 0.00 | - | 2 | 2 | 98.12% |
| MSTR240719C01820000 | 2024-05-22 9:36AM EDT | 2024-07-19 | 215.28 | 210.05 | 226.60 | 0.00 | - | 2 | 4 | 104.20% |
| MSTR240816C01820000 | 2024-05-22 2:18PM EDT | 2024-08-16 | 297.22 | 290.00 | 306.55 | 0.00 | - | 2 | 29 | 109.83% |
| MSTR241018C01820000 | 2024-05-15 12:17PM EDT | 2024-10-18 | 250.58 | 410.00 | 424.15 | 0.00 | - | 1 | 3 | 111.23% |
| MSTR241115C01820000 | 2024-05-24 12:13PM EDT | 2024-11-15 | 413.97 | 453.35 | 467.70 | -263.28 | -38.87% | 2 | 3 | 111.58% |
| MSTR250117C01820000 | 2024-05-06 9:59AM EDT | 2025-01-17 | 327.89 | 526.00 | 544.90 | 0.00 | - | 1 | 5 | 110.18% |
| MSTR250221C01820000 | 2024-04-18 1:35PM EDT | 2025-02-21 | 342.00 | 522.00 | 541.65 | 0.00 | - | 1 | 1 | 102.18% |
| MSTR251219C01820000 | 2024-03-11 10:29AM EDT | 2025-12-19 | 742.00 | 607.00 | 631.00 | 0.00 | - | 1 | 1 | 81.59% |
| MSTR260116C01820000 | 2024-03-04 2:25PM EDT | 2026-01-16 | 560.00 | 748.00 | 768.00 | 0.00 | - | 1 | 1 | 97.95% |
| MSTR260618C01820000 | 2024-05-03 3:50PM EDT | 2026-06-18 | 518.20 | 844.00 | 864.00 | 0.00 | - | 1 | 3 | 99.45% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01820000 | 2024-05-22 1:43PM EDT | 2024-06-21 | 283.85 | 246.70 | 262.40 | 0.00 | - | 16 | 50 | 94.40% |
| MSTR240719P01820000 | 2024-04-02 9:31AM EDT | 2024-07-19 | 640.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR240816P01820000 | 2024-05-06 10:42AM EDT | 2024-08-16 | 654.05 | 408.10 | 423.50 | 0.00 | - | 2 | 4 | 104.31% |
| MSTR241018P01820000 | 2024-04-23 9:30AM EDT | 2024-10-18 | 754.82 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR241115P01820000 | 2024-04-16 1:29PM EDT | 2024-11-15 | 808.00 | 612.00 | 629.45 | 0.00 | - | 1 | 3 | 117.24% |
| MSTR250117P01820000 | 2024-04-02 10:47AM EDT | 2025-01-17 | 775.00 | 897.55 | 911.50 | 0.00 | - | 21 | 15 | 158.49% |
| MSTR250221P01820000 | 2024-05-17 10:43AM EDT | 2025-02-21 | 707.70 | 642.00 | 657.90 | 0.00 | - | 1 | 1 | 99.08% |
| MSTR260116P01820000 | 2024-03-18 11:37AM EDT | 2026-01-16 | 930.00 | 978.00 | 997.95 | 0.00 | - | - | 16 | 111.27% |
© 2024 Yahoo. All rights reserved.