MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:610.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240531C00610000 | 2024-04-17 11:27AM EDT | 2024-05-31 | 567.65 | 964.70 | 981.60 | 0.00 | - | - | 2 | 269.76% |
| MSTR240621C00610000 | 2024-05-17 11:58AM EDT | 2024-06-21 | 955.85 | 968.00 | 986.00 | +330.03 | +52.74% | 2 | 51 | 144.09% |
| MSTR240719C00610000 | 2024-05-09 10:19AM EDT | 2024-07-19 | 629.61 | 974.00 | 991.55 | 0.00 | - | 7 | 34 | 130.80% |
| MSTR240816C00610000 | 2024-04-16 10:37AM EDT | 2024-08-16 | 693.34 | 982.00 | 1,000.00 | 0.00 | - | 1 | 2 | 125.45% |
| MSTR241018C00610000 | 2024-03-26 9:34AM EDT | 2024-10-18 | 1,345.00 | 682.20 | 703.80 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00610000 | 2024-04-03 9:40AM EDT | 2024-11-15 | 1,057.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR250117C00610000 | 2024-04-15 11:21AM EDT | 2025-01-17 | 897.00 | 843.60 | 855.20 | 0.00 | - | 1 | 48 | 0.00% |
| MSTR250221C00610000 | 2024-03-13 1:28PM EDT | 2025-02-21 | 1,244.38 | 968.00 | 988.00 | 0.00 | - | 2 | 2 | 53.48% |
| MSTR251219C00610000 | 2024-02-29 11:11AM EDT | 2025-12-19 | 591.69 | 1,266.00 | 1,286.00 | 0.00 | - | 3 | 154 | 153.15% |
| MSTR260116C00610000 | 2024-03-14 3:47PM EDT | 2026-01-16 | 1,191.55 | 1,042.65 | 1,067.50 | 0.00 | - | 1 | 8 | 76.69% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P00610000 | 2024-05-17 11:53AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.15 | 0.00 | - | 13 | 6 | 221.09% |
| MSTR240531P00610000 | 2024-04-30 10:28AM EDT | 2024-05-31 | 0.18 | 0.04 | 3.90 | -3.72 | -95.38% | 1 | 2 | 220.41% |
| MSTR240607P00610000 | 2024-05-16 12:49PM EDT | 2024-06-07 | 0.73 | 0.00 | 4.35 | 0.00 | - | 77 | 17 | 182.45% |
| MSTR240621P00610000 | 2024-05-16 2:34PM EDT | 2024-06-21 | 1.41 | 0.21 | 4.15 | 0.00 | - | 4 | 80 | 141.37% |
| MSTR240719P00610000 | 2024-05-14 2:11PM EDT | 2024-07-19 | 6.89 | 1.94 | 7.40 | 0.00 | - | 2 | 25 | 118.29% |
| MSTR240816P00610000 | 2024-04-30 12:39PM EDT | 2024-08-16 | 43.65 | 6.50 | 13.75 | 0.00 | - | 2 | 13 | 113.18% |
| MSTR241018P00610000 | 2024-04-23 12:59PM EDT | 2024-10-18 | 54.00 | 23.20 | 29.75 | 0.00 | - | 2 | 29 | 108.09% |
| MSTR241115P00610000 | 2024-04-30 2:43PM EDT | 2024-11-15 | 80.65 | 33.65 | 40.75 | 0.00 | - | 1 | 8 | 109.04% |
| MSTR250117P00610000 | 2024-04-22 9:41AM EDT | 2025-01-17 | 96.95 | 53.70 | 59.95 | 0.00 | - | 1 | 11 | 107.03% |
| MSTR250221P00610000 | 2024-05-15 1:19PM EDT | 2025-02-21 | 66.80 | 65.00 | 71.00 | 0.00 | - | 2 | 8 | 106.41% |
| MSTR251219P00610000 | 2024-02-29 2:11PM EDT | 2025-12-19 | 167.58 | 135.00 | 150.00 | 0.00 | - | 2 | 24 | 99.68% |
| MSTR260116P00610000 | 2024-05-15 2:07PM EDT | 2026-01-16 | 140.27 | 128.00 | 143.00 | 0.00 | - | 1 | 6 | 95.11% |
| MSTR260618P00610000 | 2024-04-30 11:23AM EDT | 2026-06-18 | 196.60 | 150.00 | 165.00 | 0.00 | - | - | 1 | 91.34% |
© 2024 Yahoo. All rights reserved.