MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2200.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524C02200000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 7.00 | 6.10 | 7.55 | +2.78 | +65.88% | 67 | 77 | 140.45% |
| MSTR240531C02200000 | 2024-05-17 3:45PM EDT | 2024-05-31 | 20.00 | 17.15 | 24.45 | +8.00 | +66.67% | 33 | 118 | 128.02% |
| MSTR240607C02200000 | 2024-05-17 3:46PM EDT | 2024-06-07 | 36.80 | 35.05 | 44.75 | +27.80 | +308.89% | 22 | 1 | 126.39% |
| MSTR240621C02200000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 72.65 | 67.65 | 73.95 | +25.20 | +53.11% | 20 | 75 | 119.80% |
| MSTR240719C02200000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 140.20 | 137.20 | 146.75 | +38.20 | +37.45% | 80 | 85 | 120.73% |
| MSTR240816C02200000 | 2024-05-17 1:38PM EDT | 2024-08-16 | 188.85 | 197.00 | 210.30 | +76.55 | +68.17% | 8 | 21 | 121.03% |
| MSTR241018C02200000 | 2024-05-15 1:34PM EDT | 2024-10-18 | 184.97 | 294.00 | 310.55 | 0.00 | - | 2 | 13 | 117.33% |
| MSTR241115C02200000 | 2024-05-17 12:58PM EDT | 2024-11-15 | 326.53 | 332.00 | 350.90 | +160.43 | +96.59% | 2 | 2 | 116.70% |
| MSTR250117C02200000 | 2024-05-17 3:20PM EDT | 2025-01-17 | 392.50 | 405.60 | 424.00 | +79.36 | +25.34% | 4 | 36 | 114.79% |
| MSTR250221C02200000 | 2024-05-13 12:25PM EDT | 2025-02-21 | 227.38 | 440.00 | 458.45 | 0.00 | - | 2 | 8 | 113.66% |
| MSTR251219C02200000 | 2024-05-06 10:02AM EDT | 2025-12-19 | 446.00 | 630.00 | 650.00 | 0.00 | - | 1 | 5 | 103.90% |
| MSTR260116C02200000 | 2024-05-09 1:20PM EDT | 2026-01-16 | 416.41 | 640.00 | 660.00 | 0.00 | - | 1 | 14 | 102.82% |
| MSTR260618C02200000 | 2024-05-09 12:45PM EDT | 2026-06-18 | 471.90 | 704.00 | 722.00 | 0.00 | - | 1 | 6 | 99.57% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02200000 | 2024-05-15 11:06AM EDT | 2024-06-21 | 835.41 | 671.20 | 689.45 | 0.00 | - | 3 | 13 | 115.87% |
| MSTR240719P02200000 | 2024-03-28 11:04AM EDT | 2024-07-19 | 810.00 | 988.00 | 1,004.45 | 0.00 | - | 1 | 10 | 213.35% |
| MSTR240816P02200000 | 2024-03-28 11:12AM EDT | 2024-08-16 | 888.85 | 1,020.00 | 1,035.20 | 0.00 | - | 3 | 4 | 187.51% |
| MSTR241018P02200000 | 2024-04-08 12:58PM EDT | 2024-10-18 | 989.10 | 1,063.80 | 1,079.75 | 0.00 | - | 51 | 75 | 155.03% |
| MSTR250117P02200000 | 2024-03-28 11:37AM EDT | 2025-01-17 | 1,015.60 | 1,126.00 | 1,142.70 | 0.00 | - | 5 | 6 | 135.30% |
| MSTR250221P02200000 | 2024-03-20 3:09PM EDT | 2025-02-21 | 1,118.00 | 1,204.00 | 1,224.00 | 0.00 | - | - | 1 | 141.65% |
© 2024 Yahoo. All rights reserved.