MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Strike:890.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240614C00890000 | 2024-05-08 12:02PM EDT | 2024-06-14 | 377.84 | 794.45 | 811.55 | 0.00 | - | - | 1 | 181.88% |
| MSTR240621C00890000 | 2024-05-03 2:09PM EDT | 2024-06-21 | 390.48 | 796.90 | 815.15 | 0.00 | - | 6 | 21 | 165.80% |
| MSTR240719C00890000 | 2024-05-10 11:26AM EDT | 2024-07-19 | 385.21 | 811.40 | 827.80 | 0.00 | - | 1 | 11 | 135.85% |
| MSTR240816C00890000 | 2024-05-14 3:46PM EDT | 2024-08-16 | 475.03 | 832.65 | 849.15 | 0.00 | - | 1 | 7 | 128.60% |
| MSTR241115C00890000 | 2024-04-17 12:15PM EDT | 2024-11-15 | 503.80 | 810.55 | 828.00 | 0.00 | - | 1 | 2 | 78.45% |
| MSTR250117C00890000 | 2024-03-05 1:34PM EDT | 2025-01-17 | 557.28 | 928.00 | 948.00 | 0.00 | - | 4 | 47 | 114.53% |
| MSTR250221C00890000 | 2024-05-21 1:21PM EDT | 2025-02-21 | 953.10 | 963.00 | 978.20 | +166.30 | +21.14% | 1 | 28 | 117.72% |
| MSTR251219C00890000 | 2024-03-11 10:57AM EDT | 2025-12-19 | 1,024.00 | 872.00 | 892.00 | 0.00 | - | 1 | 1 | 60.89% |
| MSTR260116C00890000 | 2024-02-05 11:23AM EDT | 2026-01-16 | 113.83 | 686.00 | 704.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR260618C00890000 | 2024-03-26 9:40AM EDT | 2026-06-18 | 1,327.80 | 742.00 | 762.00 | 0.00 | - | 1 | 2 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P00890000 | 2024-05-21 3:08PM EDT | 2024-05-24 | 0.19 | 0.05 | 1.35 | -0.36 | -65.45% | 3 | 13 | 243.95% |
| MSTR240531P00890000 | 2024-05-21 10:34AM EDT | 2024-05-31 | 0.42 | 0.01 | 1.33 | +0.02 | +5.00% | 2 | 7 | 146.34% |
| MSTR240607P00890000 | 2024-05-16 1:34PM EDT | 2024-06-07 | 2.23 | 0.01 | 3.40 | 0.00 | - | 1 | 4 | 128.78% |
| MSTR240614P00890000 | 2024-05-21 10:07AM EDT | 2024-06-14 | 3.23 | 0.77 | 4.65 | -0.64 | -16.54% | 5 | 8 | 116.87% |
| MSTR240621P00890000 | 2024-05-17 3:44PM EDT | 2024-06-21 | 7.68 | 2.70 | 3.30 | 0.00 | - | 1 | 25 | 104.93% |
| MSTR240628P00890000 | 2024-05-17 9:35AM EDT | 2024-06-28 | 12.40 | 2.83 | 9.70 | 0.00 | - | 1 | 4 | 107.62% |
| MSTR240719P00890000 | 2024-05-17 11:28AM EDT | 2024-07-19 | 24.10 | 12.00 | 17.05 | 0.00 | - | 1 | 21 | 102.99% |
| MSTR240816P00890000 | 2024-03-14 10:24AM EDT | 2024-08-16 | 120.05 | 96.30 | 104.90 | 0.00 | - | 4 | 6 | 154.07% |
| MSTR241115P00890000 | 2024-05-15 3:11PM EDT | 2024-11-15 | 110.00 | 84.05 | 94.00 | 0.00 | - | 10 | 7 | 102.80% |
| MSTR250117P00890000 | 2024-05-21 2:33PM EDT | 2025-01-17 | 126.27 | 119.70 | 130.25 | -14.58 | -10.35% | 1 | 11 | 102.04% |
| MSTR251219P00890000 | 2024-05-14 11:14AM EDT | 2025-12-19 | 285.22 | 236.15 | 250.00 | 0.00 | - | 1 | 0 | 92.87% |
| MSTR260116P00890000 | 2024-04-03 10:59AM EDT | 2026-01-16 | 265.00 | 300.00 | 316.00 | 0.00 | - | 1 | 2 | 105.03% |
| MSTR260618P00890000 | 2024-03-26 9:40AM EDT | 2026-06-18 | 306.50 | 333.30 | 346.00 | 0.00 | - | 1 | 1 | 100.24% |
© 2024 Yahoo. All rights reserved.