MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2500.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240531C02500000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.77 | 0.35 | 0.95 | -0.56 | -42.11% | 148 | 269 | 114.01% |
| MSTR240607C02500000 | 2024-05-24 3:40PM EDT | 2024-06-07 | 8.20 | 6.60 | 8.70 | +1.80 | +28.12% | 33 | 239 | 115.72% |
| MSTR240621C02500000 | 2024-05-24 2:47PM EDT | 2024-06-21 | 28.64 | 25.10 | 30.95 | +6.64 | +30.18% | 140 | 461 | 109.48% |
| MSTR240719C02500000 | 2024-05-24 3:19PM EDT | 2024-07-19 | 91.50 | 88.00 | 95.95 | +17.86 | +24.25% | 14 | 4,149 | 113.33% |
| MSTR240816C02500000 | 2024-05-24 3:50PM EDT | 2024-08-16 | 151.00 | 151.00 | 160.50 | +12.75 | +9.22% | 26 | 239 | 115.51% |
| MSTR241018C02500000 | 2024-05-24 3:57PM EDT | 2024-10-18 | 269.99 | 262.00 | 276.25 | +49.99 | +22.72% | 12 | 95 | 115.16% |
| MSTR241115C02500000 | 2024-05-24 3:24PM EDT | 2024-11-15 | 306.51 | 302.00 | 318.60 | +28.51 | +10.26% | 2 | 39 | 114.48% |
| MSTR250117C02500000 | 2024-05-23 10:25AM EDT | 2025-01-17 | 356.50 | 378.00 | 393.00 | 0.00 | - | 2 | 316 | 112.04% |
| MSTR250221C02500000 | 2024-05-24 2:09PM EDT | 2025-02-21 | 412.80 | 416.00 | 431.75 | +24.44 | +6.29% | 2 | 117 | 111.22% |
| MSTR251219C02500000 | 2024-05-23 2:58PM EDT | 2025-12-19 | 632.00 | 628.00 | 648.00 | +80.00 | +14.49% | 1 | 37 | 102.74% |
| MSTR260116C02500000 | 2024-05-24 1:26PM EDT | 2026-01-16 | 610.00 | 640.00 | 656.10 | -40.55 | -6.23% | 3 | 371 | 101.55% |
| MSTR260618C02500000 | 2024-05-09 11:06AM EDT | 2026-06-18 | 420.00 | 702.00 | 722.00 | 0.00 | - | 2 | 266 | 97.81% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240531P02500000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 1,289.45 | 808.65 | 827.25 | 0.00 | - | 1 | 0 | 138.09% |
| MSTR240621P02500000 | 2024-05-10 10:52AM EDT | 2024-06-21 | 1,283.70 | 831.30 | 849.50 | 0.00 | - | 2 | 5 | 106.53% |
| MSTR240719P02500000 | 2024-04-30 10:44AM EDT | 2024-07-19 | 1,381.25 | 884.10 | 902.80 | 0.00 | - | 1 | 5 | 106.71% |
| MSTR240816P02500000 | 2024-05-17 3:47PM EDT | 2024-08-16 | 1,060.77 | 940.60 | 958.60 | 0.00 | - | 3 | 3 | 108.15% |
| MSTR241018P02500000 | 2024-05-15 9:30AM EDT | 2024-10-18 | 1,214.40 | 1,036.00 | 1,051.85 | 0.00 | - | 15 | 59 | 105.50% |
| MSTR241115P02500000 | 2024-05-22 11:40AM EDT | 2024-11-15 | 1,080.00 | 1,068.00 | 1,086.20 | 0.00 | - | 2 | 11 | 104.00% |
| MSTR250117P02500000 | 2024-05-16 10:58AM EDT | 2025-01-17 | 1,235.00 | 1,128.00 | 1,143.50 | 0.00 | - | 1 | 39 | 100.10% |
| MSTR250221P02500000 | 2024-04-18 12:33PM EDT | 2025-02-21 | 1,424.54 | 1,232.00 | 1,246.75 | 0.00 | - | 2 | 6 | 111.31% |
| MSTR251219P02500000 | 2024-05-02 11:26AM EDT | 2025-12-19 | 1,555.00 | 1,306.00 | 1,326.00 | 0.00 | - | 1 | 3 | 85.95% |
| MSTR260116P02500000 | 2024-04-15 1:33PM EDT | 2026-01-16 | 1,454.00 | 1,374.00 | 1,394.00 | 0.00 | - | 3 | 3 | 91.99% |
| MSTR260618P02500000 | 2024-04-15 3:51PM EDT | 2026-06-18 | 1,488.00 | 1,410.00 | 1,430.00 | 0.00 | - | 5 | 4 | 86.02% |
© 2024 Yahoo. All rights reserved.