MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:770.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240531C00770000 | 2024-04-18 9:47AM EDT | 2024-05-31 | 459.84 | 806.00 | 822.40 | 0.00 | - | - | 0 | 214.01% |
| MSTR240621C00770000 | 2024-03-13 12:32PM EDT | 2024-06-21 | 1,026.00 | 736.00 | 754.15 | 0.00 | - | 1 | 77 | 0.00% |
| MSTR240719C00770000 | 2024-05-01 10:01AM EDT | 2024-07-19 | 344.08 | 822.00 | 840.40 | 0.00 | - | 2 | 9 | 118.23% |
| MSTR240816C00770000 | 2024-03-19 9:42AM EDT | 2024-08-16 | 640.00 | 534.00 | 548.05 | 0.00 | - | 3 | 9 | 0.00% |
| MSTR241018C00770000 | 2024-03-19 2:06PM EDT | 2024-10-18 | 762.00 | 576.00 | 592.15 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR241115C00770000 | 2024-05-16 12:19PM EDT | 2024-11-15 | 796.44 | 892.80 | 910.00 | 0.00 | - | 1 | 4 | 114.69% |
| MSTR250117C00770000 | 2024-03-21 10:05AM EDT | 2025-01-17 | 1,044.02 | 592.00 | 610.40 | 0.00 | - | 1 | 10 | 0.00% |
| MSTR250221C00770000 | 2024-02-28 12:53PM EDT | 2025-02-21 | 429.33 | 1,102.00 | 1,122.00 | 0.00 | - | 1 | 4 | 172.73% |
| MSTR260116C00770000 | 2024-03-12 10:39AM EDT | 2026-01-16 | 1,040.00 | 1,012.00 | 1,032.00 | 0.00 | - | 8 | 205 | 94.10% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P00770000 | 2024-05-10 2:04PM EDT | 2024-05-24 | 1.00 | 0.00 | 2.94 | 0.00 | - | 1 | 23 | 231.30% |
| MSTR240531P00770000 | 2024-05-16 9:47AM EDT | 2024-05-31 | 0.85 | 0.30 | 2.70 | 0.00 | - | 10 | 27 | 163.99% |
| MSTR240607P00770000 | 2024-05-16 1:07PM EDT | 2024-06-07 | 1.39 | 0.00 | 3.40 | 0.00 | - | 219 | 84 | 136.18% |
| MSTR240614P00770000 | 2024-05-16 12:37PM EDT | 2024-06-14 | 3.20 | 0.40 | 4.75 | 0.00 | - | 12 | 12 | 125.17% |
| MSTR240621P00770000 | 2024-05-16 12:40PM EDT | 2024-06-21 | 6.90 | 1.11 | 6.15 | 0.00 | - | 1 | 257 | 118.07% |
| MSTR240719P00770000 | 2024-05-09 2:12PM EDT | 2024-07-19 | 27.37 | 8.35 | 15.60 | 0.00 | - | 2 | 15 | 109.78% |
| MSTR240816P00770000 | 2024-05-15 12:56PM EDT | 2024-08-16 | 27.65 | 24.10 | 28.50 | 0.00 | - | 16 | 32 | 110.20% |
| MSTR241018P00770000 | 2024-05-06 9:55AM EDT | 2024-10-18 | 93.00 | 52.05 | 58.90 | 0.00 | - | 1 | 17 | 105.92% |
| MSTR241115P00770000 | 2024-05-17 1:03PM EDT | 2024-11-15 | 73.50 | 67.50 | 74.00 | -33.90 | -31.56% | 2 | 5 | 106.11% |
| MSTR250117P00770000 | 2024-03-15 9:30AM EDT | 2025-01-17 | 155.00 | 129.90 | 141.20 | 0.00 | - | 1 | 4 | 119.55% |
| MSTR250221P00770000 | 2024-05-15 2:25PM EDT | 2025-02-21 | 115.00 | 104.70 | 119.75 | 0.00 | - | 2 | 2 | 102.76% |
| MSTR251219P00770000 | 2024-02-26 4:53PM EDT | 2025-12-19 | 273.29 | 201.00 | 216.00 | 0.00 | - | 10 | 10 | 96.63% |
| MSTR260116P00770000 | 2024-03-11 12:57PM EDT | 2026-01-16 | 219.00 | 196.00 | 212.00 | 0.00 | - | 2 | 1 | 93.25% |
| MSTR260618P00770000 | 2024-04-30 11:18AM EDT | 2026-06-18 | 285.00 | 222.00 | 240.00 | 0.00 | - | 1 | 5 | 89.46% |
© 2024 Yahoo. All rights reserved.