MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:970.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00970000 | 2024-05-08 9:56AM EDT | 2024-06-21 | 313.51 | 710.00 | 728.00 | 0.00 | - | 1 | 7 | 105.26% |
| MSTR240719C00970000 | 2024-03-05 11:01AM EDT | 2024-07-19 | 519.35 | 859.40 | 875.80 | 0.00 | - | 3 | 6 | 211.55% |
| MSTR240816C00970000 | 2024-03-04 11:41AM EDT | 2024-08-16 | 529.42 | 779.00 | 794.40 | 0.00 | - | 1 | 0 | 124.84% |
| MSTR241115C00970000 | 2024-03-06 10:40AM EDT | 2024-11-15 | 505.44 | 868.00 | 886.10 | 0.00 | - | 1 | 0 | 123.29% |
| MSTR250117C00970000 | 2024-03-26 10:53AM EDT | 2025-01-17 | 1,140.00 | 541.35 | 554.90 | 0.00 | - | 1 | 19 | 0.00% |
| MSTR250221C00970000 | 2024-03-04 4:49PM EDT | 2025-02-21 | 678.08 | 894.00 | 914.00 | 0.00 | - | 1 | 0 | 106.89% |
| MSTR251219C00970000 | 2024-03-11 1:44PM EDT | 2025-12-19 | 1,041.00 | 948.00 | 968.00 | 0.00 | - | 1 | 3 | 84.87% |
| MSTR260116C00970000 | 2024-04-30 11:32AM EDT | 2026-01-16 | 580.00 | 1,056.00 | 1,076.00 | 0.00 | - | 1 | 69 | 104.88% |
| MSTR260618C00970000 | 2024-03-20 3:02PM EDT | 2026-06-18 | 981.00 | 682.00 | 702.00 | 0.00 | - | 8 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P00970000 | 2024-05-24 1:22PM EDT | 2024-06-07 | 1.15 | 0.16 | 4.50 | 0.00 | - | 1 | 8 | 135.77% |
| MSTR240621P00970000 | 2024-05-24 11:28AM EDT | 2024-06-21 | 3.92 | 1.33 | 5.80 | -0.97 | -19.84% | 1 | 126 | 102.62% |
| MSTR240628P00970000 | 2024-05-21 11:42AM EDT | 2024-06-28 | 9.34 | 2.50 | 9.15 | 0.00 | - | 2 | 4 | 99.94% |
| MSTR240719P00970000 | 2024-05-21 2:53PM EDT | 2024-07-19 | 21.35 | 11.70 | 17.10 | 0.00 | - | 1 | 40 | 95.18% |
| MSTR240816P00970000 | 2024-05-24 1:58PM EDT | 2024-08-16 | 38.91 | 35.30 | 40.00 | -75.69 | -66.05% | 5 | 5 | 100.29% |
| MSTR241115P00970000 | 2024-05-08 2:14PM EDT | 2024-11-15 | 192.05 | 104.45 | 114.80 | 0.00 | - | 1 | 4 | 102.64% |
| MSTR250117P00970000 | 2024-05-16 10:15AM EDT | 2025-01-17 | 177.90 | 143.20 | 153.90 | 0.00 | - | 1 | 4 | 101.24% |
| MSTR250221P00970000 | 2024-03-26 12:32PM EDT | 2025-02-21 | 224.00 | 262.05 | 276.50 | 0.00 | - | 1 | 1 | 130.91% |
| MSTR251219P00970000 | 2024-03-28 9:35AM EDT | 2025-12-19 | 305.00 | 342.00 | 358.00 | 0.00 | - | 5 | 4 | 107.20% |
| MSTR260618P00970000 | 2024-05-13 12:27PM EDT | 2026-06-18 | 368.00 | 308.10 | 326.00 | 0.00 | - | 2 | 3 | 87.40% |
© 2024 Yahoo. All rights reserved.