MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2900.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240531C02900000 | 2024-05-24 3:14PM EDT | 2024-05-31 | 0.35 | 0.00 | 0.54 | -0.63 | -64.29% | 9 | 162 | 137.60% |
| MSTR240621C02900000 | 2024-05-24 2:17PM EDT | 2024-06-21 | 14.50 | 12.60 | 18.70 | +2.50 | +20.83% | 31 | 286 | 120.08% |
| MSTR240719C02900000 | 2024-05-16 1:10PM EDT | 2024-07-19 | 49.99 | 57.00 | 67.00 | 0.00 | - | 1 | 21 | 119.61% |
| MSTR241018C02900000 | 2024-05-16 2:13PM EDT | 2024-10-18 | 146.80 | 208.00 | 221.00 | 0.00 | - | 2 | 154 | 117.19% |
| MSTR241115C02900000 | 2024-05-15 9:40AM EDT | 2024-11-15 | 123.73 | 244.00 | 261.15 | 0.00 | - | 1 | 15 | 116.01% |
| MSTR250117C02900000 | 2024-05-24 3:18PM EDT | 2025-01-17 | 317.75 | 317.05 | 333.10 | -30.59 | -8.78% | 4 | 51 | 113.12% |
| MSTR250221C02900000 | 2024-05-06 12:03PM EDT | 2025-02-21 | 205.03 | 354.00 | 368.90 | 0.00 | - | 2 | 9 | 111.92% |
| MSTR251219C02900000 | 2024-05-20 3:03PM EDT | 2025-12-19 | 593.56 | 562.00 | 582.00 | 0.00 | - | 1 | 6 | 102.32% |
| MSTR260116C02900000 | 2024-05-23 3:48PM EDT | 2026-01-16 | 509.50 | 572.00 | 592.00 | 0.00 | - | 2 | 64 | 101.10% |
| MSTR260618C02900000 | 2024-04-30 2:10PM EDT | 2026-06-18 | 285.20 | 636.00 | 656.00 | 0.00 | - | 16 | 88 | 97.15% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02900000 | 2024-04-17 11:57AM EDT | 2024-06-21 | 1,754.13 | 1,328.10 | 1,346.00 | 0.00 | - | 2 | 2 | 212.43% |
| MSTR240719P02900000 | 2024-03-12 10:10AM EDT | 2024-07-19 | 1,590.85 | 1,460.25 | 1,475.50 | 0.00 | - | - | 1 | 205.15% |
| MSTR241018P02900000 | 2024-03-12 1:18PM EDT | 2024-10-18 | 1,700.00 | 1,532.00 | 1,550.05 | 0.00 | - | 6 | 8 | 144.16% |
| MSTR241115P02900000 | 2024-03-12 10:15AM EDT | 2024-11-15 | 1,690.98 | 1,570.00 | 1,589.60 | 0.00 | - | 1 | 2 | 140.50% |
| MSTR250117P02900000 | 2024-03-12 12:39PM EDT | 2025-01-17 | 1,738.00 | 1,588.00 | 1,605.10 | 0.00 | - | 2 | 10 | 123.58% |
| MSTR250221P02900000 | 2024-03-12 9:40AM EDT | 2025-02-21 | 1,758.00 | 1,614.00 | 1,633.75 | 0.00 | - | 1 | 17 | 120.09% |
| MSTR251219P02900000 | 2024-03-12 9:37AM EDT | 2025-12-19 | 1,814.00 | 1,708.00 | 1,728.00 | 0.00 | - | 1 | 5 | 94.04% |
| MSTR260116P02900000 | 2024-04-02 9:46AM EDT | 2026-01-16 | 1,778.42 | 1,932.00 | 1,952.00 | 0.00 | - | 2 | 19 | 118.85% |
| MSTR260618P02900000 | 2024-04-02 9:46AM EDT | 2026-06-18 | 1,805.64 | 1,948.00 | 1,968.00 | 0.00 | - | 2 | 4 | 107.94% |
© 2024 Yahoo. All rights reserved.