MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1740.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C01740000 | 2024-05-31 3:43PM EDT | 2024-06-07 | 16.93 | 13.50 | 18.15 | -12.67 | -42.80% | 41 | 42 | 98.89% |
| MSTR240614C01740000 | 2024-05-31 3:03PM EDT | 2024-06-14 | 40.05 | 38.10 | 47.95 | -108.55 | -73.05% | 1 | 1 | 99.23% |
| MSTR240621C01740000 | 2024-05-31 3:29PM EDT | 2024-06-21 | 64.00 | 60.95 | 70.25 | -65.55 | -50.60% | 6 | 15 | 98.28% |
| MSTR240628C01740000 | 2024-05-13 11:34AM EDT | 2024-06-28 | 47.50 | 84.55 | 98.30 | 0.00 | - | 6 | 6 | 101.49% |
| MSTR240705C01740000 | 2024-05-30 3:25PM EDT | 2024-07-05 | 143.68 | 100.05 | 112.60 | 0.00 | - | 10 | 0 | 98.87% |
| MSTR240719C01740000 | 2024-05-31 12:00PM EDT | 2024-07-19 | 139.98 | 140.90 | 154.90 | -97.81 | -41.13% | 1 | 35 | 102.56% |
| MSTR240816C01740000 | 2024-05-29 12:04PM EDT | 2024-08-16 | 272.00 | 216.65 | 227.55 | 0.00 | - | 1 | 8 | 108.37% |
| MSTR241018C01740000 | 2024-04-18 2:07PM EDT | 2024-10-18 | 256.59 | 399.05 | 416.00 | 0.00 | - | - | 4 | 130.01% |
| MSTR241115C01740000 | 2024-05-24 11:14AM EDT | 2024-11-15 | 429.65 | 366.00 | 382.90 | 0.00 | - | 2 | 3 | 110.38% |
| MSTR250117C01740000 | 2024-05-31 12:14PM EDT | 2025-01-17 | 406.40 | 434.40 | 450.15 | -149.60 | -26.91% | 1 | 21 | 108.50% |
| MSTR250221C01740000 | 2024-05-24 11:14AM EDT | 2025-02-21 | 536.05 | 468.30 | 486.75 | 0.00 | - | 3 | 10 | 108.19% |
| MSTR251219C01740000 | 2024-03-28 1:03PM EDT | 2025-12-19 | 883.76 | 520.00 | 536.00 | 0.00 | - | 1 | 1 | 81.10% |
| MSTR260116C01740000 | 2024-05-13 11:45AM EDT | 2026-01-16 | 479.40 | 666.00 | 686.00 | 0.00 | - | 1 | 1 | 100.36% |
| MSTR260618C01740000 | 2024-04-16 11:46AM EDT | 2026-06-18 | 562.00 | 798.00 | 818.00 | 0.00 | - | 2 | 1 | 107.79% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P01740000 | 2024-05-31 10:04AM EDT | 2024-06-07 | 197.10 | 223.40 | 240.00 | +62.60 | +46.54% | 1 | 4 | 99.65% |
| MSTR240614P01740000 | 2024-05-30 2:41PM EDT | 2024-06-14 | 191.80 | 247.65 | 263.95 | 0.00 | - | 1 | 1 | 96.34% |
| MSTR240621P01740000 | 2024-05-22 1:03PM EDT | 2024-06-21 | 320.97 | 271.10 | 285.80 | +100.92 | +45.86% | 1 | 18 | 96.20% |
| MSTR240628P01740000 | 2024-05-30 3:48PM EDT | 2024-06-28 | 285.00 | 291.20 | 308.45 | 0.00 | - | 2 | 6 | 96.91% |
| MSTR240719P01740000 | 2024-05-29 12:24PM EDT | 2024-07-19 | 298.90 | 346.60 | 361.35 | 0.00 | - | 1 | 8 | 98.22% |
| MSTR240816P01740000 | 2024-05-23 10:20AM EDT | 2024-08-16 | 409.40 | 412.55 | 429.40 | 0.00 | - | 11 | 15 | 102.39% |
| MSTR241018P01740000 | 2024-05-31 1:13PM EDT | 2024-10-18 | 530.70 | 512.10 | 529.90 | +58.25 | +12.33% | 2 | 7 | 102.41% |
| MSTR241115P01740000 | 2024-05-20 3:13PM EDT | 2024-11-15 | 527.40 | 544.45 | 562.45 | 0.00 | - | 6 | 8 | 101.39% |
| MSTR250117P01740000 | 2024-05-22 11:26AM EDT | 2025-01-17 | 575.45 | 600.00 | 617.85 | 0.00 | - | 14 | 26 | 98.09% |
| MSTR250221P01740000 | 2024-03-25 12:47PM EDT | 2025-02-21 | 704.30 | 776.00 | 794.40 | 0.00 | - | 1 | 1 | 127.27% |
| MSTR260116P01740000 | 2024-04-04 10:44AM EDT | 2026-01-16 | 779.70 | 886.00 | 904.00 | 0.00 | - | 3 | 5 | 100.92% |
© 2024 Yahoo. All rights reserved.