MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:730.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00730000 | 2024-05-09 11:20AM EDT | 2024-06-21 | 556.05 | 850.05 | 867.80 | 0.00 | - | 1 | 30 | 130.03% |
| MSTR240719C00730000 | 2024-02-27 1:13PM EDT | 2024-07-19 | 259.90 | 1,022.85 | 1,037.20 | 0.00 | - | 1 | 2 | 282.61% |
| MSTR240816C00730000 | 2024-03-19 9:38AM EDT | 2024-08-16 | 680.00 | 559.55 | 575.90 | 0.00 | - | 1 | 23 | 0.00% |
| MSTR241018C00730000 | 2024-05-10 10:50AM EDT | 2024-10-18 | 582.71 | 906.30 | 923.85 | 0.00 | - | 1 | 0 | 115.65% |
| MSTR250117C00730000 | 2024-03-11 3:31PM EDT | 2025-01-17 | 962.00 | 960.00 | 984.85 | 0.00 | - | 2 | 4 | 118.67% |
| MSTR250221C00730000 | 2024-04-09 9:49AM EDT | 2025-02-21 | 857.73 | 676.00 | 693.95 | 0.00 | - | 2 | 3 | 0.00% |
| MSTR251219C00730000 | 2024-02-29 2:39PM EDT | 2025-12-19 | 528.00 | 1,208.00 | 1,228.00 | 0.00 | - | 3 | 10 | 146.30% |
| MSTR260116C00730000 | 2024-02-28 11:40AM EDT | 2026-01-16 | 523.20 | 1,214.00 | 1,234.00 | 0.00 | - | 6 | 5 | 144.72% |
| MSTR260618C00730000 | 2024-02-15 2:24PM EDT | 2026-06-18 | 368.03 | 1,315.00 | 1,340.00 | 0.00 | - | 1 | 1 | 160.33% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P00730000 | 2024-05-15 11:51AM EDT | 2024-05-24 | 0.26 | 0.00 | 2.05 | 0.00 | - | 1 | 5 | 235.84% |
| MSTR240531P00730000 | 2024-05-03 11:46AM EDT | 2024-05-31 | 7.00 | 0.00 | 4.05 | 0.00 | - | 1 | 6 | 182.45% |
| MSTR240607P00730000 | 2024-05-17 11:15AM EDT | 2024-06-07 | 1.88 | 0.00 | 2.56 | +0.62 | +49.21% | 2 | 42 | 140.04% |
| MSTR240621P00730000 | 2024-05-16 11:17AM EDT | 2024-06-21 | 3.36 | 1.34 | 4.25 | -0.35 | -9.43% | 7 | 28 | 120.94% |
| MSTR240719P00730000 | 2024-05-16 9:30AM EDT | 2024-07-19 | 8.95 | 5.65 | 12.80 | 0.00 | - | 5 | 27 | 110.77% |
| MSTR240816P00730000 | 2024-05-15 9:47AM EDT | 2024-08-16 | 24.20 | 19.00 | 24.05 | 0.00 | - | 1 | 34 | 111.22% |
| MSTR241018P00730000 | 2024-05-15 1:59PM EDT | 2024-10-18 | 48.84 | 43.60 | 50.55 | 0.00 | - | 1 | 11 | 106.45% |
| MSTR241115P00730000 | 2024-05-15 12:08PM EDT | 2024-11-15 | 65.73 | 57.55 | 64.00 | 0.00 | - | 2 | 4 | 106.52% |
| MSTR250117P00730000 | 2024-05-16 10:00AM EDT | 2025-01-17 | 88.85 | 82.90 | 91.00 | 0.00 | - | 1 | 6 | 104.67% |
| MSTR250221P00730000 | 2024-03-07 12:20PM EDT | 2025-02-21 | 145.00 | 132.00 | 152.00 | 0.00 | - | 5 | 5 | 120.79% |
| MSTR251219P00730000 | 2024-03-15 3:24PM EDT | 2025-12-19 | 188.95 | 184.10 | 195.00 | 0.00 | - | 4 | 2 | 96.90% |
| MSTR260116P00730000 | 2024-03-15 3:14PM EDT | 2026-01-16 | 201.69 | 188.90 | 203.00 | 0.00 | - | 3 | 8 | 96.35% |
© 2024 Yahoo. All rights reserved.