MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:670.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524C00670000 | 2024-04-08 10:01AM EDT | 2024-05-24 | 900.00 | 561.60 | 574.60 | 0.00 | - | - | 1 | 0.00% |
| MSTR240621C00670000 | 2024-05-15 3:32PM EDT | 2024-06-21 | 799.00 | 980.00 | 998.45 | 0.00 | - | 2 | 52 | 151.73% |
| MSTR240719C00670000 | 2024-02-29 10:30AM EDT | 2024-07-19 | 408.95 | 1,071.55 | 1,086.65 | 0.00 | - | 1 | 18 | 243.11% |
| MSTR240816C00670000 | 2024-02-27 1:17PM EDT | 2024-08-16 | 309.18 | 1,084.35 | 1,100.90 | 0.00 | - | 1 | 1 | 211.85% |
| MSTR241018C00670000 | 2024-04-16 11:49AM EDT | 2024-10-18 | 674.79 | 954.35 | 972.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00670000 | 2024-02-12 12:25PM EDT | 2024-11-15 | 203.68 | 1,168.15 | 1,182.95 | 0.00 | - | 2 | 1 | 193.65% |
| MSTR250117C00670000 | 2024-03-21 10:05AM EDT | 2025-01-17 | 1,102.02 | 644.00 | 663.70 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR250221C00670000 | 2024-05-03 12:13PM EDT | 2025-02-21 | 685.83 | 1,076.00 | 1,093.75 | 0.00 | - | 1 | 2 | 115.83% |
| MSTR251219C00670000 | 2024-05-17 12:16PM EDT | 2025-12-19 | 1,210.00 | 1,168.00 | 1,187.50 | +128.00 | +11.83% | 1 | 449 | 108.41% |
| MSTR260116C00670000 | 2024-03-18 12:33PM EDT | 2026-01-16 | 1,156.50 | 758.00 | 778.00 | 0.00 | - | 1 | 24 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P00670000 | 2024-05-16 9:30AM EDT | 2024-05-24 | 0.25 | 0.01 | 2.96 | 0.00 | - | 1 | 13 | 375.39% |
| MSTR240531P00670000 | 2024-05-01 1:49PM EDT | 2024-05-31 | 10.48 | 0.00 | 4.30 | 0.00 | - | 2 | 6 | 237.92% |
| MSTR240607P00670000 | 2024-05-20 9:30AM EDT | 2024-06-07 | 2.20 | 0.00 | 2.93 | 0.00 | - | 2 | 32 | 176.66% |
| MSTR240614P00670000 | 2024-05-21 9:30AM EDT | 2024-06-14 | 1.65 | 0.25 | 2.49 | +0.26 | +18.71% | 1 | 11 | 148.63% |
| MSTR240621P00670000 | 2024-05-20 11:23AM EDT | 2024-06-21 | 1.77 | 0.35 | 2.63 | 0.00 | - | 1 | 25 | 132.79% |
| MSTR240628P00670000 | 2024-05-16 1:28PM EDT | 2024-06-28 | 4.25 | 0.23 | 5.00 | 0.00 | - | 92 | 58 | 129.92% |
| MSTR240719P00670000 | 2024-05-21 3:15PM EDT | 2024-07-19 | 4.72 | 1.85 | 6.50 | -3.67 | -43.74% | 152 | 11 | 112.48% |
| MSTR240816P00670000 | 2024-05-21 12:40PM EDT | 2024-08-16 | 10.00 | 8.40 | 14.15 | -2.05 | -17.01% | 3 | 21 | 111.03% |
| MSTR241018P00670000 | 2024-05-21 11:22AM EDT | 2024-10-18 | 28.60 | 24.45 | 33.15 | -0.20 | -0.69% | 1 | 11 | 105.19% |
| MSTR241115P00670000 | 2024-05-14 11:25AM EDT | 2024-11-15 | 60.09 | 35.60 | 45.00 | 0.00 | - | 2 | 10 | 106.01% |
| MSTR250117P00670000 | 2024-05-20 11:28AM EDT | 2025-01-17 | 67.38 | 58.00 | 67.90 | 0.00 | - | 2 | 4 | 104.83% |
| MSTR250221P00670000 | 2024-05-20 11:28AM EDT | 2025-02-21 | 76.88 | 70.00 | 79.00 | 0.00 | - | 2 | 3 | 103.89% |
| MSTR251219P00670000 | 2024-05-21 9:31AM EDT | 2025-12-19 | 141.00 | 137.00 | 153.00 | -8.05 | -5.40% | 20 | 28 | 94.31% |
| MSTR260116P00670000 | 2023-10-31 12:18PM EDT | 2026-01-16 | 319.55 | 271.75 | 286.30 | 0.00 | - | 1 | 1 | 131.54% |
| MSTR260618P00670000 | 2024-05-07 12:56PM EDT | 2026-06-18 | 202.40 | 169.00 | 184.00 | 0.00 | - | 1 | 2 | 90.53% |
© 2024 Yahoo. All rights reserved.