MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1640.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C01640000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 32.27 | 28.15 | 34.20 | -57.13 | -63.90% | 23 | 36 | 93.07% |
| MSTR240614C01640000 | 2024-05-31 1:48PM EDT | 2024-06-14 | 64.14 | 60.50 | 70.20 | -51.41 | -44.49% | 6 | 8 | 95.79% |
| MSTR240621C01640000 | 2024-05-31 11:30AM EDT | 2024-06-21 | 92.00 | 82.50 | 97.00 | -93.00 | -50.27% | 1 | 64 | 94.98% |
| MSTR240628C01640000 | 2024-05-30 9:39AM EDT | 2024-06-28 | 190.00 | 112.00 | 125.90 | 0.00 | - | 1 | 5 | 99.67% |
| MSTR240719C01640000 | 2024-05-29 3:44PM EDT | 2024-07-19 | 153.68 | 171.50 | 183.25 | -86.32 | -35.97% | 1 | 33 | 101.32% |
| MSTR240816C01640000 | 2024-05-30 2:20PM EDT | 2024-08-16 | 276.50 | 246.90 | 257.55 | -49.25 | -15.12% | 1 | 17 | 107.53% |
| MSTR240920C01640000 | 2024-05-29 3:47PM EDT | 2024-09-20 | 391.00 | 310.70 | 323.90 | 0.00 | - | - | 2 | 108.57% |
| MSTR241018C01640000 | 2024-05-31 12:49PM EDT | 2024-10-18 | 342.05 | 357.10 | 370.75 | -88.05 | -20.47% | 1 | 18 | 109.71% |
| MSTR241115C01640000 | 2024-05-30 2:33PM EDT | 2024-11-15 | 476.33 | 396.95 | 413.85 | 0.00 | - | 1 | 19 | 110.50% |
| MSTR250117C01640000 | 2024-05-30 1:32PM EDT | 2025-01-17 | 560.00 | 462.50 | 478.90 | 0.00 | - | 1 | 72 | 108.35% |
| MSTR250221C01640000 | 2024-05-31 12:09PM EDT | 2025-02-21 | 477.00 | 496.00 | 514.70 | -107.00 | -18.32% | 1 | 4 | 108.09% |
| MSTR260116C01640000 | 2024-05-28 3:30PM EDT | 2026-01-16 | 809.00 | 690.00 | 710.00 | 0.00 | - | 1 | 3 | 100.43% |
| MSTR260618C01640000 | 2024-05-30 3:53PM EDT | 2026-06-18 | 815.31 | 748.00 | 768.00 | +45.31 | +5.88% | 2 | 6 | 97.60% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P01640000 | 2024-05-31 12:24PM EDT | 2024-06-07 | 207.20 | 139.40 | 154.00 | +62.20 | +42.90% | 23 | 22 | 93.09% |
| MSTR240614P01640000 | 2024-05-31 11:04AM EDT | 2024-06-14 | 174.45 | 172.75 | 186.50 | +66.14 | +61.07% | 2 | 60 | 94.67% |
| MSTR240621P01640000 | 2024-05-30 11:58AM EDT | 2024-06-21 | 127.76 | 195.05 | 209.85 | 0.00 | - | 1 | 22 | 92.96% |
| MSTR240628P01640000 | 2024-05-30 9:48AM EDT | 2024-06-28 | 142.00 | 218.65 | 235.80 | 0.00 | - | 4 | 7 | 95.26% |
| MSTR240719P01640000 | 2024-05-31 11:44AM EDT | 2024-07-19 | 282.80 | 274.70 | 288.30 | +26.50 | +10.34% | 3 | 6 | 96.17% |
| MSTR240816P01640000 | 2024-05-29 10:49AM EDT | 2024-08-16 | 302.75 | 343.45 | 360.00 | 0.00 | - | 1 | 7 | 101.75% |
| MSTR241018P01640000 | 2024-05-30 9:55AM EDT | 2024-10-18 | 385.26 | 443.90 | 460.00 | 0.00 | - | 1 | 9 | 102.23% |
| MSTR241115P01640000 | 2024-05-30 3:25PM EDT | 2024-11-15 | 454.60 | 475.90 | 493.15 | 0.00 | - | 1 | 2 | 101.38% |
| MSTR250117P01640000 | 2024-05-21 10:54AM EDT | 2025-01-17 | 513.00 | 530.45 | 548.75 | 0.00 | - | 1 | 2 | 98.21% |
| MSTR250221P01640000 | 2024-05-30 10:04AM EDT | 2025-02-21 | 519.37 | 559.00 | 575.90 | 0.00 | - | 1 | 4 | 97.14% |
| MSTR260116P01640000 | 2024-04-26 9:31AM EDT | 2026-01-16 | 828.89 | 680.00 | 700.00 | 0.00 | - | 1 | 9 | 81.95% |
| MSTR260618P01640000 | 2024-05-30 2:46PM EDT | 2026-06-18 | 725.83 | 742.00 | 762.00 | 0.00 | - | 1 | 6 | 81.10% |
© 2024 Yahoo. All rights reserved.