MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1110.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C01110000 | 2024-05-29 9:49AM EDT | 2024-06-07 | 530.00 | 407.50 | 426.00 | 0.00 | - | 13 | 14 | 128.98% |
| MSTR240614C01110000 | 2024-05-31 3:58PM EDT | 2024-06-14 | 418.15 | 412.50 | 429.70 | -202.53 | -32.63% | 2 | 7 | 107.35% |
| MSTR240621C01110000 | 2024-05-30 3:20PM EDT | 2024-06-21 | 509.95 | 418.00 | 436.70 | 0.00 | - | 1 | 12 | 101.25% |
| MSTR240719C01110000 | 2024-05-08 3:17PM EDT | 2024-07-19 | 287.55 | 455.00 | 467.40 | 0.00 | - | 1 | 5 | 98.09% |
| MSTR240816C01110000 | 2024-03-04 2:14PM EDT | 2024-08-16 | 462.65 | 699.90 | 715.60 | 0.00 | - | 1 | 1 | 205.71% |
| MSTR241018C01110000 | 2024-05-17 10:17AM EDT | 2024-10-18 | 587.60 | 580.05 | 593.90 | 0.00 | - | 1 | 1 | 107.77% |
| MSTR250117C01110000 | 2024-05-09 11:15AM EDT | 2025-01-17 | 498.00 | 663.45 | 682.00 | 0.00 | - | 20 | 23 | 108.23% |
| MSTR250221C01110000 | 2024-04-02 2:05PM EDT | 2025-02-21 | 785.53 | 416.45 | 434.00 | 0.00 | - | 1 | 1 | 31.15% |
| MSTR251219C01110000 | 2024-05-20 10:59AM EDT | 2025-12-19 | 924.21 | 838.00 | 858.00 | 0.00 | - | - | 1 | 101.75% |
| MSTR260618C01110000 | 2024-03-21 11:00AM EDT | 2026-06-18 | 1,116.83 | 644.00 | 664.00 | 0.00 | - | 2 | 4 | 57.08% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P01110000 | 2024-05-31 3:46PM EDT | 2024-06-07 | 2.39 | 0.78 | 4.10 | -1.71 | -41.71% | 2 | 31 | 130.66% |
| MSTR240614P01110000 | 2024-05-23 12:49PM EDT | 2024-06-14 | 7.07 | 3.45 | 7.60 | 0.00 | - | - | 1 | 103.39% |
| MSTR240621P01110000 | 2024-05-31 1:30PM EDT | 2024-06-21 | 11.86 | 8.60 | 11.75 | +4.86 | +69.43% | 5 | 22 | 95.51% |
| MSTR240628P01110000 | 2024-05-23 12:07PM EDT | 2024-06-28 | 16.50 | 13.80 | 19.20 | 0.00 | - | - | 2 | 93.16% |
| MSTR240705P01110000 | 2024-05-31 3:17PM EDT | 2024-07-05 | 23.69 | 19.65 | 26.10 | +10.44 | +78.79% | 101 | 3 | 91.29% |
| MSTR240719P01110000 | 2024-05-31 1:12PM EDT | 2024-07-19 | 42.80 | 37.85 | 44.35 | +19.15 | +80.97% | 1 | 15 | 93.51% |
| MSTR240816P01110000 | 2024-05-21 3:51PM EDT | 2024-08-16 | 79.90 | 72.10 | 85.15 | 0.00 | - | 1 | 19 | 96.89% |
| MSTR241018P01110000 | 2024-05-31 9:30AM EDT | 2024-10-18 | 141.99 | 147.70 | 158.65 | -20.01 | -12.35% | 1 | 25 | 100.61% |
| MSTR241115P01110000 | 2024-05-16 12:05PM EDT | 2024-11-15 | 198.15 | 175.10 | 186.05 | 0.00 | - | 5 | 12 | 101.06% |
| MSTR250117P01110000 | 2024-05-30 10:31AM EDT | 2025-01-17 | 197.00 | 218.15 | 230.25 | 0.00 | - | 2 | 14 | 98.56% |
| MSTR250221P01110000 | 2024-05-21 12:34PM EDT | 2025-02-21 | 235.77 | 241.40 | 254.20 | 0.00 | - | 4 | 6 | 98.08% |
| MSTR251219P01110000 | 2024-03-18 10:19AM EDT | 2025-12-19 | 420.00 | 452.00 | 469.75 | 0.00 | - | - | 2 | 107.18% |
© 2024 Yahoo. All rights reserved.