MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2400.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240531C02400000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 1.09 | 0.76 | 1.25 | -1.16 | -51.56% | 67 | 90 | 109.42% |
| MSTR240607C02400000 | 2024-05-24 3:36PM EDT | 2024-06-07 | 10.95 | 8.75 | 12.25 | +1.45 | +15.26% | 13 | 53 | 113.39% |
| MSTR240621C02400000 | 2024-05-24 3:37PM EDT | 2024-06-21 | 34.00 | 30.60 | 40.00 | -8.00 | -19.05% | 6 | 111 | 108.55% |
| MSTR240719C02400000 | 2024-05-24 2:17PM EDT | 2024-07-19 | 98.23 | 99.00 | 103.50 | -53.69 | -35.34% | 9 | 19 | 111.04% |
| MSTR240816C02400000 | 2024-05-24 12:32PM EDT | 2024-08-16 | 144.95 | 165.00 | 175.35 | -5.10 | -3.40% | 1 | 22 | 114.64% |
| MSTR241018C02400000 | 2024-05-17 11:02AM EDT | 2024-10-18 | 284.00 | 278.00 | 292.50 | +34.00 | +13.60% | 1 | 14 | 114.48% |
| MSTR241115C02400000 | 2024-05-10 2:17PM EDT | 2024-11-15 | 118.00 | 320.00 | 336.45 | 0.00 | - | 3 | 8 | 114.19% |
| MSTR250117C02400000 | 2024-05-24 3:18PM EDT | 2025-01-17 | 396.07 | 394.00 | 411.25 | +61.32 | +18.32% | 4 | 34 | 111.63% |
| MSTR250221C02400000 | 2024-05-14 11:40AM EDT | 2025-02-21 | 210.90 | 434.00 | 449.45 | 0.00 | - | 1 | 12 | 110.98% |
| MSTR251219C02400000 | 2024-05-10 9:31AM EDT | 2025-12-19 | 382.00 | 646.00 | 666.00 | 0.00 | - | 1 | 19 | 102.80% |
| MSTR260116C02400000 | 2024-05-15 10:49AM EDT | 2026-01-16 | 446.64 | 658.00 | 676.00 | 0.00 | - | 1 | 5 | 101.75% |
| MSTR260618C02400000 | 2024-05-13 10:06AM EDT | 2026-06-18 | 424.29 | 722.00 | 742.00 | 0.00 | - | 1 | 30 | 98.20% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02400000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 786.98 | 736.95 | 755.70 | 0.00 | - | 1 | 29 | 104.71% |
| MSTR240719P02400000 | 2024-05-23 12:15PM EDT | 2024-07-19 | 864.00 | 796.00 | 812.55 | 0.00 | - | 1 | 3 | 105.47% |
| MSTR240816P02400000 | 2024-04-15 11:27AM EDT | 2024-08-16 | 1,130.00 | 1,059.90 | 1,073.65 | 0.00 | - | 1 | 2 | 172.10% |
| MSTR241115P02400000 | 2024-05-20 3:42PM EDT | 2024-11-15 | 1,009.00 | 988.00 | 1,004.30 | 0.00 | - | 2 | 3 | 104.02% |
| MSTR250117P02400000 | 2024-04-22 12:10PM EDT | 2025-01-17 | 1,285.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250221P02400000 | 2024-03-25 9:52AM EDT | 2025-02-21 | 1,236.00 | 1,300.00 | 1,316.90 | 0.00 | - | 1 | 2 | 137.69% |
© 2024 Yahoo. All rights reserved.