MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00350000 | 2024-05-16 10:55AM EDT | 2024-06-21 | 1,133.92 | 1,368.55 | 1,383.20 | 0.00 | - | 2 | 55 | 277.86% |
| MSTR240719C00350000 | 2024-03-04 11:28AM EDT | 2024-07-19 | 954.00 | 1,254.45 | 1,274.00 | 0.00 | - | 1 | 62 | 0.00% |
| MSTR240816C00350000 | 2024-05-20 9:48AM EDT | 2024-08-16 | 1,236.73 | 1,372.05 | 1,387.25 | +85.38 | +7.42% | 1 | 4 | 146.05% |
| MSTR241018C00350000 | 2024-03-06 10:58AM EDT | 2024-10-18 | 832.00 | 1,294.00 | 1,310.50 | 0.00 | - | 2 | 3 | 0.00% |
| MSTR250117C00350000 | 2024-04-24 3:51PM EDT | 2025-01-17 | 967.03 | 1,391.05 | 1,400.45 | 0.00 | - | 3 | 120 | 125.72% |
| MSTR250221C00350000 | 2024-03-15 9:40AM EDT | 2025-02-21 | 1,321.10 | 1,156.00 | 1,176.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR251219C00350000 | 2024-05-14 1:28PM EDT | 2025-12-19 | 1,003.50 | 1,432.50 | 1,455.00 | 0.00 | - | 1 | 60 | 116.05% |
| MSTR260116C00350000 | 2024-03-21 1:24PM EDT | 2026-01-16 | 1,392.00 | 908.00 | 928.00 | 0.00 | - | 1 | 13 | 0.00% |
| MSTR260618C00350000 | 2024-05-14 1:28PM EDT | 2026-06-18 | 1,018.50 | 1,452.50 | 1,477.15 | 0.00 | - | 2 | 1 | 112.14% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00350000 | 2024-05-20 3:31PM EDT | 2024-06-21 | 0.38 | 0.25 | 0.64 | -0.06 | -13.64% | 8 | 115 | 198.63% |
| MSTR240719P00350000 | 2024-05-20 10:32AM EDT | 2024-07-19 | 1.09 | 0.45 | 3.60 | -0.41 | -27.33% | 42 | 99 | 172.85% |
| MSTR240816P00350000 | 2024-05-20 12:07PM EDT | 2024-08-16 | 1.75 | 0.89 | 5.15 | -1.30 | -42.62% | 3 | 35 | 150.83% |
| MSTR241018P00350000 | 2024-05-20 11:43AM EDT | 2024-10-18 | 4.82 | 1.80 | 8.50 | -1.43 | -22.88% | 2 | 81 | 124.89% |
| MSTR241115P00350000 | 2024-05-14 9:38AM EDT | 2024-11-15 | 9.87 | 5.15 | 10.50 | 0.00 | - | 1 | 16 | 123.14% |
| MSTR250117P00350000 | 2024-05-20 1:19PM EDT | 2025-01-17 | 13.88 | 11.10 | 17.00 | -1.88 | -11.93% | 1 | 142 | 118.51% |
| MSTR250221P00350000 | 2024-05-03 11:38AM EDT | 2025-02-21 | 29.43 | 13.00 | 21.40 | 0.00 | - | 1 | 3 | 115.65% |
| MSTR251219P00350000 | 2024-04-09 11:38AM EDT | 2025-12-19 | 50.45 | 50.00 | 60.00 | 0.00 | - | 3 | 39 | 108.93% |
| MSTR260116P00350000 | 2024-05-20 3:09PM EDT | 2026-01-16 | 50.00 | 45.00 | 54.00 | -9.65 | -16.18% | 4 | 1,149 | 102.90% |
| MSTR260618P00350000 | 2024-04-30 10:23AM EDT | 2026-06-18 | 72.00 | 56.00 | 66.00 | 0.00 | - | 1 | 8 | 98.36% |
© 2024 Yahoo. All rights reserved.