MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:940.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524C00940000 | 2024-05-17 11:48AM EDT | 2024-05-24 | 614.67 | 636.00 | 652.25 | +338.90 | +122.89% | 10 | 10 | 227.64% |
| MSTR240607C00940000 | 2024-05-08 12:03PM EDT | 2024-06-07 | 325.31 | 640.15 | 657.35 | 0.00 | - | - | 1 | 117.41% |
| MSTR240621C00940000 | 2024-05-14 1:46PM EDT | 2024-06-21 | 356.70 | 648.00 | 666.30 | 0.00 | - | 9 | 20 | 113.09% |
| MSTR240719C00940000 | 2024-05-17 3:36PM EDT | 2024-07-19 | 659.00 | 672.00 | 690.00 | +55.40 | +9.18% | 3 | 8 | 111.86% |
| MSTR240816C00940000 | 2024-03-05 11:59AM EDT | 2024-08-16 | 455.00 | 865.50 | 881.00 | 0.00 | - | 1 | 2 | 205.63% |
| MSTR241018C00940000 | 2024-05-03 10:24AM EDT | 2024-10-18 | 485.48 | 756.35 | 773.40 | 0.00 | - | 1 | 5 | 112.78% |
| MSTR241115C00940000 | 2024-05-02 12:58PM EDT | 2024-11-15 | 423.25 | 778.55 | 796.00 | 0.00 | - | 1 | 3 | 112.60% |
| MSTR250117C00940000 | 2024-03-04 10:40AM EDT | 2025-01-17 | 590.00 | 896.00 | 916.00 | 0.00 | - | 1 | 2 | 135.99% |
| MSTR251219C00940000 | 2024-02-28 11:04AM EDT | 2025-12-19 | 452.00 | 1,116.00 | 1,136.00 | 0.00 | - | - | 2 | 138.03% |
| MSTR260116C00940000 | 2024-05-09 10:28AM EDT | 2026-01-16 | 690.00 | 986.00 | 1,006.00 | 0.00 | - | 1 | 44 | 105.22% |
| MSTR260618C00940000 | 2024-03-11 9:41AM EDT | 2026-06-18 | 990.98 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P00940000 | 2024-05-16 3:13PM EDT | 2024-05-24 | 0.80 | 0.00 | 3.70 | -0.10 | -11.11% | 1 | 23 | 178.15% |
| MSTR240531P00940000 | 2024-05-17 10:03AM EDT | 2024-05-31 | 1.68 | 0.49 | 2.61 | -1.83 | -52.14% | 2 | 7 | 122.83% |
| MSTR240607P00940000 | 2024-05-14 2:47PM EDT | 2024-06-07 | 11.10 | 0.11 | 5.35 | 0.00 | - | 5 | 2 | 109.12% |
| MSTR240614P00940000 | 2024-05-17 3:55PM EDT | 2024-06-14 | 6.15 | 2.74 | 9.40 | -10.70 | -63.50% | 1 | 7 | 108.51% |
| MSTR240621P00940000 | 2024-05-17 1:48PM EDT | 2024-06-21 | 10.72 | 6.30 | 12.30 | -34.29 | -76.18% | 14 | 58 | 105.71% |
| MSTR240719P00940000 | 2024-05-15 2:03PM EDT | 2024-07-19 | 35.47 | 27.55 | 32.25 | 0.00 | - | 2 | 13 | 105.33% |
| MSTR240816P00940000 | 2024-05-01 2:55PM EDT | 2024-08-16 | 163.78 | 53.10 | 58.85 | 0.00 | - | 1 | 2 | 107.36% |
| MSTR241018P00940000 | 2024-05-15 2:19PM EDT | 2024-10-18 | 107.00 | 98.05 | 105.00 | 0.00 | - | 1 | 18 | 104.46% |
| MSTR241115P00940000 | 2024-05-10 12:28PM EDT | 2024-11-15 | 174.20 | 119.50 | 128.75 | 0.00 | - | 2 | 3 | 105.26% |
| MSTR250117P00940000 | 2024-05-17 1:20PM EDT | 2025-01-17 | 164.26 | 156.00 | 166.00 | +2.47 | +1.53% | 2 | 4 | 103.16% |
| MSTR250221P00940000 | 2024-03-25 2:59PM EDT | 2025-02-21 | 215.00 | 240.00 | 254.00 | 0.00 | - | 5 | 5 | 122.80% |
| MSTR251219P00940000 | 2024-05-03 3:57PM EDT | 2025-12-19 | 332.50 | 272.00 | 290.00 | 0.00 | - | 1 | 0 | 92.48% |
| MSTR260618P00940000 | 2024-04-30 2:51PM EDT | 2026-06-18 | 392.05 | 312.00 | 330.00 | 0.00 | - | - | 10 | 88.27% |
© 2024 Yahoo. All rights reserved.