MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00620000 | 2024-04-30 10:25AM EDT | 2024-06-21 | 545.00 | 958.15 | 976.00 | 0.00 | - | 1 | 32 | 142.42% |
| MSTR240719C00620000 | 2024-04-09 10:32AM EDT | 2024-07-19 | 812.60 | 651.80 | 664.70 | 0.00 | - | 2 | 15 | 0.00% |
| MSTR240816C00620000 | 2024-03-14 1:01PM EDT | 2024-08-16 | 1,104.33 | 892.00 | 911.25 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR241115C00620000 | 2024-02-27 1:05PM EDT | 2024-11-15 | 378.04 | 1,159.15 | 1,174.80 | 0.00 | - | 1 | 1 | 209.90% |
| MSTR250117C00620000 | 2024-03-15 12:38PM EDT | 2025-01-17 | 1,119.75 | 952.00 | 972.00 | 0.00 | - | 1 | 53 | 64.06% |
| MSTR250221C00620000 | 2024-03-25 12:48PM EDT | 2025-02-21 | 1,291.79 | 762.00 | 782.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR251219C00620000 | 2024-04-17 10:59AM EDT | 2025-12-19 | 749.05 | 1,128.00 | 1,146.00 | 0.00 | - | 1 | 107 | 107.84% |
| MSTR260116C00620000 | 2024-02-29 10:48AM EDT | 2026-01-16 | 608.92 | 1,268.00 | 1,288.00 | 0.00 | - | 3 | 22 | 151.41% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P00620000 | 2024-04-22 10:14AM EDT | 2024-05-24 | 5.20 | 0.00 | 2.97 | 0.00 | - | - | 3 | 295.36% |
| MSTR240531P00620000 | 2024-05-13 1:39PM EDT | 2024-05-31 | 0.83 | 0.00 | 3.90 | 0.00 | - | 2 | 10 | 216.60% |
| MSTR240607P00620000 | 2024-05-16 12:47PM EDT | 2024-06-07 | 0.64 | 0.03 | 4.35 | 0.00 | - | 140 | 28 | 179.71% |
| MSTR240614P00620000 | 2024-05-16 10:52AM EDT | 2024-06-14 | 1.45 | 0.00 | 1.82 | 0.00 | - | 1 | 7 | 138.94% |
| MSTR240621P00620000 | 2024-05-17 2:14PM EDT | 2024-06-21 | 2.95 | 0.09 | 4.25 | +1.10 | +59.46% | 8 | 77 | 139.04% |
| MSTR240719P00620000 | 2024-05-13 11:44AM EDT | 2024-07-19 | 7.87 | 0.80 | 8.20 | 0.00 | - | 1 | 31 | 115.73% |
| MSTR240816P00620000 | 2024-05-10 11:44AM EDT | 2024-08-16 | 20.86 | 7.50 | 14.40 | 0.00 | - | 4 | 19 | 113.19% |
| MSTR241018P00620000 | 2024-05-17 1:03PM EDT | 2024-10-18 | 29.57 | 25.00 | 31.20 | -26.43 | -47.20% | 1 | 10 | 108.12% |
| MSTR241115P00620000 | 2024-03-04 1:48PM EDT | 2024-11-15 | 83.80 | 63.50 | 72.85 | 0.00 | - | 2 | 1 | 130.16% |
| MSTR250117P00620000 | 2024-04-04 2:09PM EDT | 2025-01-17 | 77.72 | 85.00 | 91.30 | 0.00 | - | 1 | 31 | 123.31% |
| MSTR250221P00620000 | 2024-04-12 3:18PM EDT | 2025-02-21 | 92.00 | 84.00 | 93.00 | 0.00 | - | 3 | 6 | 115.52% |
| MSTR251219P00620000 | 2024-05-10 10:39AM EDT | 2025-12-19 | 152.05 | 125.00 | 140.00 | 0.00 | - | 1 | 10 | 94.98% |
| MSTR260116P00620000 | 2024-03-04 12:23PM EDT | 2026-01-16 | 170.89 | 136.05 | 151.00 | 0.00 | - | 8 | 5 | 96.27% |
© 2024 Yahoo. All rights reserved.