MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1660.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C01660000 | 2024-05-31 3:38PM EDT | 2024-06-07 | 28.20 | 23.00 | 32.20 | -14.30 | -33.65% | 27 | 44 | 94.85% |
| MSTR240614C01660000 | 2024-05-31 3:23PM EDT | 2024-06-14 | 57.10 | 54.95 | 65.20 | -46.90 | -45.10% | 8 | 44 | 96.45% |
| MSTR240621C01660000 | 2024-05-30 3:57PM EDT | 2024-06-21 | 82.00 | 80.45 | 90.45 | -21.20 | -20.54% | 1 | 78 | 96.51% |
| MSTR240628C01660000 | 2024-05-31 12:20PM EDT | 2024-06-28 | 85.00 | 105.25 | 119.05 | -100.00 | -54.05% | 2 | 5 | 99.60% |
| MSTR240719C01660000 | 2024-05-30 2:16PM EDT | 2024-07-19 | 226.78 | 165.35 | 177.10 | 0.00 | - | 2 | 27 | 101.66% |
| MSTR240816C01660000 | 2024-05-31 11:16AM EDT | 2024-08-16 | 245.00 | 240.60 | 251.10 | -55.30 | -18.41% | 2 | 37 | 107.70% |
| MSTR240920C01660000 | 2024-05-30 2:09PM EDT | 2024-09-20 | 370.00 | 304.55 | 316.95 | 0.00 | - | 1 | 2 | 108.60% |
| MSTR241018C01660000 | 2024-05-24 11:44AM EDT | 2024-10-18 | 422.24 | 350.80 | 368.00 | 0.00 | - | 1 | 10 | 110.24% |
| MSTR241115C01660000 | 2024-05-30 2:33PM EDT | 2024-11-15 | 469.33 | 390.95 | 405.50 | 0.00 | - | 1 | 6 | 110.28% |
| MSTR250117C01660000 | 2024-05-30 9:33AM EDT | 2025-01-17 | 558.50 | 456.45 | 470.90 | 0.00 | - | 1 | 24 | 108.13% |
| MSTR250221C01660000 | 2024-05-06 9:45AM EDT | 2025-02-21 | 384.97 | 490.00 | 508.55 | 0.00 | - | 2 | 5 | 108.04% |
| MSTR251219C01660000 | 2024-03-14 9:42AM EDT | 2025-12-19 | 895.25 | 670.00 | 690.00 | 0.00 | - | 1 | 3 | 100.53% |
| MSTR260116C01660000 | 2024-05-20 11:43AM EDT | 2026-01-16 | 806.93 | 686.00 | 706.00 | 0.00 | - | 3 | 5 | 100.55% |
| MSTR260618C01660000 | 2024-05-01 9:46AM EDT | 2026-06-18 | 414.00 | 742.00 | 762.00 | 0.00 | - | 1 | 4 | 97.39% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P01660000 | 2024-05-31 11:49AM EDT | 2024-06-07 | 182.85 | 155.50 | 170.00 | +23.05 | +14.42% | 6 | 33 | 94.29% |
| MSTR240614P01660000 | 2024-05-31 1:16PM EDT | 2024-06-14 | 224.50 | 187.35 | 201.40 | +71.20 | +46.44% | 5 | 13 | 95.32% |
| MSTR240621P01660000 | 2024-05-29 3:51PM EDT | 2024-06-21 | 160.00 | 208.40 | 226.00 | 0.00 | - | 3 | 30 | 93.78% |
| MSTR240628P01660000 | 2024-05-30 3:28PM EDT | 2024-06-28 | 203.80 | 232.05 | 250.00 | 0.00 | - | 1 | 4 | 95.53% |
| MSTR240705P01660000 | 2024-05-28 3:46PM EDT | 2024-07-05 | 182.68 | 250.00 | 264.95 | 0.00 | - | 2 | 0 | 94.13% |
| MSTR240719P01660000 | 2024-05-31 11:03AM EDT | 2024-07-19 | 291.35 | 291.15 | 302.55 | +48.78 | +20.11% | 1 | 15 | 97.18% |
| MSTR240816P01660000 | 2024-05-30 11:48AM EDT | 2024-08-16 | 300.40 | 356.80 | 371.20 | 0.00 | - | 2 | 29 | 101.45% |
| MSTR241018P01660000 | 2024-05-29 12:38PM EDT | 2024-10-18 | 423.02 | 457.10 | 474.00 | 0.00 | - | 1 | 4 | 102.28% |
| MSTR241115P01660000 | 2024-05-20 2:19PM EDT | 2024-11-15 | 484.20 | 489.20 | 504.65 | 0.00 | - | 2 | 1 | 101.09% |
| MSTR250117P01660000 | 2024-05-14 10:43AM EDT | 2025-01-17 | 658.55 | 544.00 | 562.70 | 0.00 | - | 3 | 5 | 98.21% |
| MSTR260618P01660000 | 2024-03-18 10:16AM EDT | 2026-06-18 | 815.44 | 884.00 | 904.00 | 0.00 | - | - | 30 | 98.36% |
© 2024 Yahoo. All rights reserved.