MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Strike:520.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00520000 | 2024-04-25 2:14PM EDT | 2024-06-21 | 748.05 | 0.00 | 0.00 | 0.00 | - | 8 | 265 | 0.00% |
| MSTR240719C00520000 | 2024-04-18 12:24PM EDT | 2024-07-19 | 757.90 | 1,060.00 | 1,078.00 | 0.00 | - | 2 | 10 | 0.00% |
| MSTR240816C00520000 | 2024-05-06 9:30AM EDT | 2024-08-16 | 769.12 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 0.00% |
| MSTR241018C00520000 | 2024-03-18 11:36AM EDT | 2024-10-18 | 1,169.35 | 716.00 | 735.35 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR250117C00520000 | 2024-04-15 1:26PM EDT | 2025-01-17 | 941.53 | 1,032.00 | 1,050.40 | 0.00 | - | 1 | 32 | 0.00% |
| MSTR250221C00520000 | 2024-03-01 3:41PM EDT | 2025-02-21 | 604.00 | 1,256.00 | 1,276.00 | 0.00 | - | 2 | 2 | 124.87% |
| MSTR251219C00520000 | 2024-03-14 10:07AM EDT | 2025-12-19 | 1,309.92 | 1,084.00 | 1,104.00 | 0.00 | - | 2 | 72 | 0.00% |
| MSTR260116C00520000 | 2024-03-01 3:58PM EDT | 2026-01-16 | 680.00 | 1,320.00 | 1,340.00 | 0.00 | - | 1 | 21 | 109.91% |
| MSTR260618C00520000 | 2024-04-30 2:34PM EDT | 2026-06-18 | 770.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00520000 | 2024-05-17 10:32AM EDT | 2024-06-21 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 261 | 50.00% |
| MSTR240719P00520000 | 2024-05-16 12:24PM EDT | 2024-07-19 | 3.52 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| MSTR240816P00520000 | 2024-04-10 2:08PM EDT | 2024-08-16 | 19.75 | 7.80 | 13.45 | 0.00 | - | 1 | 11 | 140.92% |
| MSTR241018P00520000 | 2024-05-13 11:16AM EDT | 2024-10-18 | 22.45 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 25.00% |
| MSTR241115P00520000 | 2024-05-14 12:27PM EDT | 2024-11-15 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| MSTR250117P00520000 | 2024-05-20 1:32PM EDT | 2025-01-17 | 36.10 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 25.00% |
| MSTR250221P00520000 | 2024-02-27 12:29PM EDT | 2025-02-21 | 77.71 | 61.00 | 70.00 | 0.00 | - | 1 | 3 | 125.81% |
| MSTR251219P00520000 | 2024-03-07 10:50AM EDT | 2025-12-19 | 110.00 | 97.50 | 116.00 | 0.00 | - | 6 | 13 | 104.24% |
| MSTR260116P00520000 | 2024-03-04 4:35PM EDT | 2026-01-16 | 119.05 | 101.05 | 110.00 | 0.00 | - | 1 | 13 | 101.33% |
| MSTR260618P00520000 | 2024-03-04 2:04PM EDT | 2026-06-18 | 148.00 | 115.00 | 131.00 | 0.00 | - | 3 | 3 | 96.52% |
© 2024 Yahoo. All rights reserved.