MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1260.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C01260000 | 2024-05-22 1:36PM EDT | 2024-06-07 | 435.61 | 260.60 | 279.50 | 0.00 | - | 1 | 7 | 100.81% |
| MSTR240614C01260000 | 2024-05-14 10:25AM EDT | 2024-06-14 | 142.00 | 274.00 | 289.00 | 0.00 | - | 1 | 3 | 92.79% |
| MSTR240621C01260000 | 2024-05-28 9:40AM EDT | 2024-06-21 | 383.15 | 288.00 | 302.20 | 0.00 | - | 1 | 54 | 91.88% |
| MSTR240719C01260000 | 2024-05-23 3:00PM EDT | 2024-07-19 | 392.00 | 348.00 | 362.00 | 0.00 | - | 1 | 9 | 97.54% |
| MSTR240816C01260000 | 2024-05-20 10:41AM EDT | 2024-08-16 | 492.55 | 407.10 | 421.85 | 0.00 | - | 1 | 7 | 104.34% |
| MSTR241018C01260000 | 2024-05-22 3:14PM EDT | 2024-10-18 | 624.43 | 503.05 | 517.85 | 0.00 | - | 1 | 5 | 108.19% |
| MSTR241115C01260000 | 2024-03-04 2:01PM EDT | 2024-11-15 | 491.14 | 717.50 | 737.15 | 0.00 | - | 1 | 1 | 164.43% |
| MSTR250117C01260000 | 2024-05-20 3:31PM EDT | 2025-01-17 | 786.08 | 594.30 | 612.95 | 0.00 | - | 1 | 4 | 107.67% |
| MSTR250221C01260000 | 2024-04-24 2:30PM EDT | 2025-02-21 | 503.46 | 762.35 | 778.00 | 0.00 | - | 1 | 3 | 141.43% |
| MSTR251219C01260000 | 2024-04-30 10:13AM EDT | 2025-12-19 | 528.53 | 902.00 | 920.00 | 0.00 | - | 1 | 2 | 122.89% |
| MSTR260116C01260000 | 2024-05-16 10:57AM EDT | 2026-01-16 | 776.00 | 798.00 | 818.00 | 0.00 | - | 1 | 2 | 101.05% |
| MSTR260618C01260000 | 2024-05-31 3:05PM EDT | 2026-06-18 | 858.00 | 852.00 | 872.00 | +244.00 | +39.74% | 1 | 3 | 98.77% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P01260000 | 2024-05-31 3:48PM EDT | 2024-06-07 | 4.38 | 2.94 | 5.95 | +0.96 | +28.07% | 32 | 32 | 95.89% |
| MSTR240614P01260000 | 2024-05-31 9:30AM EDT | 2024-06-14 | 13.60 | 12.20 | 18.55 | +4.65 | +51.96% | 1 | 13 | 89.90% |
| MSTR240621P01260000 | 2024-05-29 1:32PM EDT | 2024-06-21 | 15.90 | 26.10 | 31.10 | 0.00 | - | 26 | 52 | 89.55% |
| MSTR240628P01260000 | 2024-05-21 12:17PM EDT | 2024-06-28 | 45.74 | 37.45 | 48.30 | 0.00 | - | - | 10 | 90.64% |
| MSTR240705P01260000 | 2024-05-30 2:49PM EDT | 2024-07-05 | 40.06 | 49.80 | 60.15 | 0.00 | - | 2 | 1 | 90.22% |
| MSTR240719P01260000 | 2024-05-30 10:53AM EDT | 2024-07-19 | 88.29 | 78.65 | 87.75 | +28.89 | +48.64% | 1 | 38 | 93.24% |
| MSTR240816P01260000 | 2024-05-23 1:22PM EDT | 2024-08-16 | 135.25 | 132.35 | 142.35 | 0.00 | - | 10 | 6 | 98.76% |
| MSTR241018P01260000 | 2024-05-28 1:34PM EDT | 2024-10-18 | 245.00 | 220.65 | 228.00 | +51.85 | +26.84% | 10 | 16 | 101.23% |
| MSTR241115P01260000 | 2024-05-15 9:56AM EDT | 2024-11-15 | 300.01 | 247.45 | 260.60 | 0.00 | - | 1 | 3 | 101.09% |
| MSTR250117P01260000 | 2024-05-13 12:55PM EDT | 2025-01-17 | 378.00 | 294.00 | 308.05 | 0.00 | - | 12 | 8 | 97.99% |
| MSTR250221P01260000 | 2024-03-25 1:28PM EDT | 2025-02-21 | 394.00 | 434.00 | 447.10 | 0.00 | - | 1 | 1 | 124.98% |
| MSTR251219P01260000 | 2024-04-05 1:05PM EDT | 2025-12-19 | 482.42 | 530.00 | 545.65 | 0.00 | - | 1 | 0 | 102.53% |
| MSTR260116P01260000 | 2024-04-16 3:17PM EDT | 2026-01-16 | 544.74 | 464.00 | 484.00 | 0.00 | - | 1 | 36 | 89.09% |
| MSTR260618P01260000 | 2024-04-03 12:07PM EDT | 2026-06-18 | 498.00 | 570.10 | 584.95 | 0.00 | - | 2 | 3 | 95.57% |
© 2024 Yahoo. All rights reserved.