MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00370000 | 2024-05-15 11:33AM EDT | 2024-06-21 | 1,050.00 | 1,116.35 | 1,134.00 | 0.00 | - | 1 | 22 | 569.12% |
| MSTR240719C00370000 | 2024-06-05 10:50AM EDT | 2024-07-19 | 1,342.00 | 1,118.75 | 1,136.00 | 0.00 | - | 3 | 8 | 199.76% |
| MSTR240816C00370000 | 2024-03-14 9:30AM EDT | 2024-08-16 | 1,316.00 | 1,112.00 | 1,131.90 | 0.00 | - | 1 | 0 | 180.10% |
| MSTR241018C00370000 | 2024-03-11 12:41PM EDT | 2024-10-18 | 1,294.00 | 1,204.80 | 1,224.25 | 0.00 | - | 1 | 1 | 255.20% |
| MSTR250117C00370000 | 2024-05-15 3:55PM EDT | 2025-01-17 | 1,171.30 | 1,140.00 | 1,158.00 | 0.00 | - | 1 | 33 | 127.41% |
| MSTR250221C00370000 | 2024-03-05 4:35PM EDT | 2025-02-21 | 812.00 | 1,276.00 | 1,296.00 | 0.00 | - | - | 1 | 239.40% |
| MSTR251219C00370000 | 2024-05-28 10:02AM EDT | 2025-12-19 | 1,321.44 | 1,186.00 | 1,206.00 | 0.00 | - | 1 | 26 | 111.25% |
| MSTR260116C00370000 | 2024-04-01 1:38PM EDT | 2026-01-16 | 1,305.05 | 826.00 | 840.00 | 0.00 | - | 2 | 7 | 0.00% |
| MSTR260618C00370000 | 2024-04-09 11:29AM EDT | 2026-06-18 | 1,140.57 | 990.00 | 1,010.00 | 0.00 | - | 1 | 2 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00370000 | 2024-05-09 10:33AM EDT | 2024-06-21 | 0.65 | 0.00 | 2.98 | 0.00 | - | 1 | 160 | 434.77% |
| MSTR240719P00370000 | 2024-05-28 10:52AM EDT | 2024-07-19 | 0.79 | 0.05 | 3.90 | 0.00 | - | 1 | 24 | 201.81% |
| MSTR240816P00370000 | 2024-05-16 11:25AM EDT | 2024-08-16 | 2.13 | 0.00 | 5.70 | 0.00 | - | 1 | 3 | 158.40% |
| MSTR241018P00370000 | 2024-06-11 11:27AM EDT | 2024-10-18 | 5.70 | 0.99 | 8.60 | 0.00 | - | 1 | 8 | 121.42% |
| MSTR241115P00370000 | 2024-05-10 3:49PM EDT | 2024-11-15 | 12.50 | 2.66 | 11.00 | 0.00 | - | 1 | 0 | 116.68% |
| MSTR250117P00370000 | 2024-03-19 10:06AM EDT | 2025-01-17 | 30.84 | 27.35 | 34.65 | 0.00 | - | 2 | 45 | 137.03% |
| MSTR250221P00370000 | 2024-02-28 11:37AM EDT | 2025-02-21 | 30.23 | 27.00 | 37.00 | 0.00 | - | - | 1 | 128.27% |
| MSTR251219P00370000 | 2024-04-26 3:02PM EDT | 2025-12-19 | 65.60 | 44.00 | 54.00 | 0.00 | - | 18 | 20 | 98.25% |
| MSTR260116P00370000 | 2024-05-31 12:22PM EDT | 2026-01-16 | 51.87 | 48.00 | 57.00 | 0.00 | - | 1 | 3 | 98.02% |
| MSTR260618P00370000 | 2024-06-14 10:51AM EDT | 2026-06-18 | 65.00 | 71.00 | 81.00 | -10.57 | -13.99% | - | 1 | 99.38% |
© 2024 Yahoo. All rights reserved.