MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00570000 | 2024-05-17 11:58AM EDT | 2024-06-21 | 995.23 | 1,149.05 | 1,163.40 | 0.00 | - | 6 | 300 | 196.86% |
| MSTR240719C00570000 | 2024-05-09 9:38AM EDT | 2024-07-19 | 660.00 | 1,153.40 | 1,168.90 | 0.00 | - | 3 | 8 | 133.56% |
| MSTR240816C00570000 | 2024-03-15 3:34PM EDT | 2024-08-16 | 1,244.39 | 934.00 | 953.65 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR241018C00570000 | 2024-03-18 11:10AM EDT | 2024-10-18 | 1,124.00 | 680.00 | 699.25 | 0.00 | - | - | 2 | 0.00% |
| MSTR241115C00570000 | 2024-03-06 12:20PM EDT | 2024-11-15 | 743.62 | 935.30 | 952.00 | 0.00 | - | 2 | 6 | 0.00% |
| MSTR250117C00570000 | 2024-05-20 10:26AM EDT | 2025-01-17 | 1,086.05 | 1,205.00 | 1,219.70 | -170.95 | -13.60% | 1 | 51 | 118.44% |
| MSTR250221C00570000 | 2024-03-19 9:33AM EDT | 2025-02-21 | 845.53 | 742.00 | 762.00 | 0.00 | - | 3 | 2 | 0.00% |
| MSTR251219C00570000 | 2024-02-28 4:59PM EDT | 2025-12-19 | 582.93 | 1,288.00 | 1,308.00 | 0.00 | - | 2 | 7 | 109.07% |
| MSTR260116C00570000 | 2024-05-01 3:48PM EDT | 2026-01-16 | 680.50 | 1,297.50 | 1,321.00 | 0.00 | - | 1 | 13 | 110.38% |
| MSTR260618C00570000 | 2024-03-01 10:59AM EDT | 2026-06-18 | 686.56 | 1,326.00 | 1,346.00 | 0.00 | - | 2 | 1 | 106.79% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00570000 | 2024-05-17 10:30AM EDT | 2024-06-21 | 1.30 | 0.01 | 1.75 | 0.00 | - | 1 | 96 | 150.10% |
| MSTR240719P00570000 | 2024-05-20 10:11AM EDT | 2024-07-19 | 3.55 | 1.41 | 6.45 | -0.17 | -4.57% | 1 | 40 | 133.72% |
| MSTR240816P00570000 | 2024-05-20 11:30AM EDT | 2024-08-16 | 7.52 | 4.75 | 11.00 | -5.88 | -43.88% | 6 | 39 | 123.94% |
| MSTR241018P00570000 | 2024-05-16 10:04AM EDT | 2024-10-18 | 22.50 | 14.20 | 22.35 | 0.00 | - | 7 | 9 | 112.01% |
| MSTR241115P00570000 | 2024-04-09 10:19AM EDT | 2024-11-15 | 59.88 | 40.50 | 48.25 | 0.00 | - | 10 | 14 | 129.01% |
| MSTR250117P00570000 | 2024-05-15 12:00PM EDT | 2025-01-17 | 49.35 | 38.10 | 47.75 | 0.00 | - | 1 | 22 | 109.89% |
| MSTR250221P00570000 | 2024-03-05 11:27AM EDT | 2025-02-21 | 89.48 | 65.00 | 74.00 | 0.00 | - | 4 | 5 | 119.46% |
| MSTR251219P00570000 | 2024-05-07 2:22PM EDT | 2025-12-19 | 132.45 | 101.00 | 117.00 | 0.00 | - | 2 | 11 | 97.76% |
| MSTR260116P00570000 | 2024-02-29 10:47AM EDT | 2026-01-16 | 147.88 | 123.05 | 139.00 | 0.00 | - | 1 | 4 | 103.19% |
| MSTR260618P00570000 | 2024-05-01 3:34PM EDT | 2026-06-18 | 181.00 | 126.00 | 142.00 | 0.00 | - | 1 | 5 | 93.13% |
© 2024 Yahoo. All rights reserved.