MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:870.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240614C00870000 | 2024-05-17 11:48AM EDT | 2024-06-14 | 687.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240621C00870000 | 2024-05-20 11:24AM EDT | 2024-06-21 | 758.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSTR240719C00870000 | 2024-05-15 9:41AM EDT | 2024-07-19 | 541.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240816C00870000 | 2024-03-19 11:25AM EDT | 2024-08-16 | 570.20 | 476.00 | 490.00 | 0.00 | - | 3 | 4 | 0.00% |
| MSTR241115C00870000 | 2024-03-11 2:52PM EDT | 2024-11-15 | 910.00 | 850.00 | 869.55 | 0.00 | - | 1 | 2 | 61.49% |
| MSTR250117C00870000 | 2024-05-16 12:14PM EDT | 2025-01-17 | 775.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250221C00870000 | 2024-04-19 10:46AM EDT | 2025-02-21 | 601.00 | 884.00 | 902.00 | 0.00 | - | 1 | 4 | 64.31% |
| MSTR251219C00870000 | 2024-05-20 2:02PM EDT | 2025-12-19 | 1,085.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR260116C00870000 | 2024-05-15 3:35PM EDT | 2026-01-16 | 917.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P00870000 | 2024-05-10 3:28PM EDT | 2024-05-24 | 3.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSTR240531P00870000 | 2024-05-13 3:04PM EDT | 2024-05-31 | 4.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSTR240607P00870000 | 2024-05-17 1:31PM EDT | 2024-06-07 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSTR240614P00870000 | 2024-05-20 12:09PM EDT | 2024-06-14 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSTR240621P00870000 | 2024-05-20 12:07PM EDT | 2024-06-21 | 3.73 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| MSTR240628P00870000 | 2024-05-16 3:36PM EDT | 2024-06-28 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSTR240719P00870000 | 2024-05-15 11:32AM EDT | 2024-07-19 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSTR240816P00870000 | 2024-03-25 11:34AM EDT | 2024-08-16 | 97.80 | 103.60 | 109.70 | 0.00 | - | 5 | 8 | 166.30% |
| MSTR241115P00870000 | 2024-05-20 3:31PM EDT | 2024-11-15 | 87.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSTR250117P00870000 | 2024-05-07 2:34PM EDT | 2025-01-17 | 178.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR250221P00870000 | 2024-02-27 1:51PM EDT | 2025-02-21 | 256.29 | 185.00 | 194.30 | 0.00 | - | - | 1 | 122.27% |
| MSTR251219P00870000 | 2024-05-17 10:59AM EDT | 2025-12-19 | 243.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR260116P00870000 | 2024-03-11 9:38AM EDT | 2026-01-16 | 258.13 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| MSTR260618P00870000 | 2024-05-20 3:41PM EDT | 2026-06-18 | 260.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.