MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:880.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524C00880000 | 2024-05-16 10:28AM EDT | 2024-05-24 | 620.43 | 768.00 | 785.60 | 0.00 | - | - | 0 | 308.45% |
| MSTR240531C00880000 | 2024-05-16 11:33AM EDT | 2024-05-31 | 623.70 | 768.00 | 786.75 | 0.00 | - | 1 | 0 | 177.22% |
| MSTR240614C00880000 | 2024-05-08 12:26PM EDT | 2024-06-14 | 387.23 | 772.00 | 789.90 | 0.00 | - | - | 1 | 134.97% |
| MSTR240621C00880000 | 2024-05-17 11:48AM EDT | 2024-06-21 | 681.65 | 774.00 | 791.85 | 0.00 | - | 2 | 437 | 125.65% |
| MSTR240719C00880000 | 2024-05-17 3:33PM EDT | 2024-07-19 | 705.00 | 788.00 | 805.80 | 0.00 | - | 5 | 42 | 114.82% |
| MSTR240816C00880000 | 2024-03-06 11:37AM EDT | 2024-08-16 | 490.08 | 682.35 | 698.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR241018C00880000 | 2024-04-02 1:45PM EDT | 2024-10-18 | 832.20 | 428.95 | 443.05 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241115C00880000 | 2024-05-10 12:54PM EDT | 2024-11-15 | 498.00 | 876.00 | 893.95 | 0.00 | - | 2 | 4 | 113.13% |
| MSTR250117C00880000 | 2024-05-10 11:13AM EDT | 2025-01-17 | 539.00 | 918.00 | 936.80 | 0.00 | - | 1 | 66 | 112.87% |
| MSTR250221C00880000 | 2024-03-05 11:31AM EDT | 2025-02-21 | 602.58 | 1,005.00 | 1,024.25 | 0.00 | - | 1 | 1 | 134.24% |
| MSTR251219C00880000 | 2024-03-15 12:28PM EDT | 2025-12-19 | 1,088.00 | 910.00 | 930.00 | 0.00 | - | 1 | 23 | 71.21% |
| MSTR260116C00880000 | 2024-05-20 2:46PM EDT | 2026-01-16 | 1,095.00 | 1,074.00 | 1,094.00 | 0.00 | - | 1 | 41 | 106.17% |
| MSTR260618C00880000 | 2024-02-28 1:36PM EDT | 2026-06-18 | 504.49 | 1,190.00 | 1,210.00 | 0.00 | - | - | 1 | 119.39% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P00880000 | 2024-05-20 11:04AM EDT | 2024-05-24 | 0.15 | 0.01 | 4.40 | 0.00 | - | 3 | 28 | 329.25% |
| MSTR240531P00880000 | 2024-05-21 10:24AM EDT | 2024-05-31 | 0.30 | 0.00 | 2.72 | +0.04 | +15.38% | 2 | 17 | 168.65% |
| MSTR240607P00880000 | 2024-05-14 10:35AM EDT | 2024-06-07 | 7.14 | 0.07 | 4.65 | 0.00 | - | 2 | 1 | 139.71% |
| MSTR240614P00880000 | 2024-05-21 10:57AM EDT | 2024-06-14 | 2.22 | 0.79 | 5.95 | -2.48 | -52.77% | 6 | 10 | 124.19% |
| MSTR240621P00880000 | 2024-05-20 3:30PM EDT | 2024-06-21 | 3.50 | 1.24 | 3.45 | -0.10 | -2.78% | 1 | 52 | 103.36% |
| MSTR240628P00880000 | 2024-05-17 10:19AM EDT | 2024-06-28 | 5.00 | 2.50 | 8.90 | -6.00 | -54.55% | 1 | 10 | 107.87% |
| MSTR240719P00880000 | 2024-05-17 2:50PM EDT | 2024-07-19 | 24.10 | 10.75 | 17.30 | 0.00 | - | 2 | 29 | 103.73% |
| MSTR240816P00880000 | 2024-05-15 3:41PM EDT | 2024-08-16 | 45.60 | 28.40 | 35.55 | 0.00 | - | 1 | 11 | 105.23% |
| MSTR241018P00880000 | 2024-05-13 12:07PM EDT | 2024-10-18 | 114.25 | 64.00 | 74.00 | 0.00 | - | 2 | 9 | 102.68% |
| MSTR241115P00880000 | 2024-05-15 11:30AM EDT | 2024-11-15 | 110.90 | 84.00 | 93.00 | 0.00 | - | 10 | 9 | 103.62% |
| MSTR250117P00880000 | 2024-05-20 1:49PM EDT | 2025-01-17 | 129.50 | 117.80 | 129.90 | 0.00 | - | 1 | 5 | 102.62% |
| MSTR250221P00880000 | 2024-03-20 10:41AM EDT | 2025-02-21 | 225.50 | 232.00 | 246.30 | 0.00 | - | 1 | 1 | 134.25% |
| MSTR251219P00880000 | 2024-05-15 10:24AM EDT | 2025-12-19 | 266.05 | 228.00 | 248.00 | 0.00 | - | - | 0 | 92.60% |
| MSTR260116P00880000 | 2024-03-18 10:07AM EDT | 2026-01-16 | 293.00 | 309.60 | 330.00 | 0.00 | - | 1 | 1 | 108.76% |
© 2024 Yahoo. All rights reserved.