MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1980.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240531C01980000 | 2024-05-24 3:57PM EDT | 2024-05-31 | 10.57 | 7.65 | 14.55 | +2.57 | +32.12% | 18 | 10 | 98.79% |
| MSTR240607C01980000 | 2024-05-24 3:40PM EDT | 2024-06-07 | 39.00 | 35.75 | 43.20 | +10.50 | +36.84% | 15 | 3 | 102.12% |
| MSTR240621C01980000 | 2024-05-23 9:48AM EDT | 2024-06-21 | 71.28 | 80.25 | 90.00 | 0.00 | - | 1 | 47 | 100.52% |
| MSTR240719C01980000 | 2024-05-23 12:09PM EDT | 2024-07-19 | 159.31 | 169.00 | 179.95 | 0.00 | - | 6 | 20 | 106.41% |
| MSTR240816C01980000 | 2024-05-24 10:31AM EDT | 2024-08-16 | 213.31 | 247.25 | 260.90 | +19.31 | +9.95% | 1 | 22 | 111.62% |
| MSTR241018C01980000 | 2024-05-21 10:55AM EDT | 2024-10-18 | 405.05 | 366.00 | 379.40 | 0.00 | - | 3 | 6 | 112.12% |
| MSTR241115C01980000 | 2024-05-20 3:51PM EDT | 2024-11-15 | 470.00 | 410.00 | 423.80 | 0.00 | - | 1 | 28 | 112.34% |
| MSTR250117C01980000 | 2024-05-20 2:58PM EDT | 2025-01-17 | 522.70 | 484.00 | 502.20 | 0.00 | - | 2 | 34 | 110.69% |
| MSTR250221C01980000 | 2024-05-22 10:45AM EDT | 2025-02-21 | 523.00 | 524.00 | 539.85 | 0.00 | - | 1 | 41 | 110.29% |
| MSTR251219C01980000 | 2024-05-10 9:31AM EDT | 2025-12-19 | 449.00 | 732.00 | 752.00 | 0.00 | - | 1 | 5 | 103.23% |
| MSTR260116C01980000 | 2024-03-27 11:12AM EDT | 2026-01-16 | 1,028.00 | 468.00 | 486.00 | 0.00 | - | 1 | 2 | 67.57% |
| MSTR260618C01980000 | 2024-03-18 12:07PM EDT | 2026-06-18 | 836.15 | 470.00 | 490.00 | 0.00 | - | 2 | 27 | 60.65% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01980000 | 2024-04-22 1:47PM EDT | 2024-06-21 | 742.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240719P01980000 | 2024-05-21 3:55PM EDT | 2024-07-19 | 494.00 | 452.00 | 466.45 | 0.00 | - | 5 | 11 | 102.35% |
| MSTR240816P01980000 | 2024-05-24 2:31PM EDT | 2024-08-16 | 540.00 | 522.55 | 538.75 | -50.00 | -8.47% | 1 | 15 | 105.82% |
| MSTR241018P01980000 | 2024-04-30 10:42AM EDT | 2024-10-18 | 964.65 | 626.00 | 642.25 | 0.00 | - | 1 | 2 | 104.16% |
| MSTR241115P01980000 | 2024-04-09 9:32AM EDT | 2024-11-15 | 874.11 | 874.00 | 892.15 | 0.00 | - | 1 | 1 | 150.68% |
| MSTR250117P01980000 | 2024-03-04 10:37AM EDT | 2025-01-17 | 990.00 | 856.00 | 871.30 | 0.00 | - | 2 | 6 | 125.30% |
| MSTR260116P01980000 | 2024-03-04 11:05AM EDT | 2026-01-16 | 1,134.11 | 972.00 | 992.50 | 0.00 | - | 1 | 1 | 93.65% |
© 2024 Yahoo. All rights reserved.