MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1760.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C01760000 | 2024-05-31 3:33PM EDT | 2024-06-07 | 14.20 | 12.85 | 16.80 | -21.80 | -60.56% | 12 | 15 | 102.22% |
| MSTR240614C01760000 | 2024-05-30 3:38PM EDT | 2024-06-14 | 65.11 | 35.40 | 44.50 | +8.81 | +15.65% | 1 | 7 | 100.31% |
| MSTR240621C01760000 | 2024-05-31 1:27PM EDT | 2024-06-21 | 65.01 | 56.80 | 66.50 | -11.19 | -14.69% | 4 | 87 | 98.91% |
| MSTR240628C01760000 | 2024-05-24 9:30AM EDT | 2024-06-28 | 102.45 | 79.90 | 93.85 | 0.00 | - | 1 | 1 | 101.93% |
| MSTR240719C01760000 | 2024-05-31 10:47AM EDT | 2024-07-19 | 145.04 | 136.00 | 149.25 | -88.13 | -37.80% | 3 | 65 | 102.79% |
| MSTR240816C01760000 | 2024-05-31 11:15AM EDT | 2024-08-16 | 216.50 | 211.10 | 221.95 | -93.50 | -30.16% | 4 | 63 | 108.52% |
| MSTR241018C01760000 | 2024-05-21 9:47AM EDT | 2024-10-18 | 478.50 | 322.05 | 337.70 | 0.00 | - | 1 | 12 | 110.52% |
| MSTR241115C01760000 | 2024-05-31 11:01AM EDT | 2024-11-15 | 392.00 | 362.50 | 378.40 | -31.80 | -7.50% | 1 | 7 | 110.81% |
| MSTR250117C01760000 | 2024-05-10 11:20AM EDT | 2025-01-17 | 264.00 | 428.00 | 442.75 | 0.00 | - | 1 | 4 | 108.21% |
| MSTR250221C01760000 | 2024-05-21 3:01PM EDT | 2025-02-21 | 610.05 | 464.00 | 482.05 | 0.00 | - | - | 5 | 108.38% |
| MSTR251219C01760000 | 2024-04-30 2:01PM EDT | 2025-12-19 | 379.82 | 664.00 | 684.00 | 0.00 | - | 15 | 6 | 103.20% |
| MSTR260116C01760000 | 2024-04-16 9:30AM EDT | 2026-01-16 | 531.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| MSTR260618C01760000 | 2024-04-24 11:20AM EDT | 2026-06-18 | 585.00 | 858.00 | 878.00 | 0.00 | - | 1 | 1 | 117.28% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P01760000 | 2024-05-29 10:25AM EDT | 2024-06-07 | 157.00 | 240.90 | 257.50 | 0.00 | - | 1 | 4 | 99.71% |
| MSTR240621P01760000 | 2024-05-31 11:20AM EDT | 2024-06-21 | 291.18 | 284.75 | 301.55 | +67.78 | +30.34% | 1 | 41 | 95.70% |
| MSTR240628P01760000 | 2024-05-22 1:40PM EDT | 2024-06-28 | 265.45 | 307.05 | 324.50 | 0.00 | - | - | 1 | 97.62% |
| MSTR240719P01760000 | 2024-05-29 10:45AM EDT | 2024-07-19 | 307.30 | 362.00 | 375.55 | 0.00 | - | 7 | 13 | 98.46% |
| MSTR240816P01760000 | 2024-05-23 10:20AM EDT | 2024-08-16 | 422.90 | 426.55 | 445.45 | 0.00 | - | 1 | 5 | 102.75% |
| MSTR241018P01760000 | 2024-05-28 3:00PM EDT | 2024-10-18 | 485.00 | 526.55 | 542.75 | 0.00 | - | 2 | 8 | 102.30% |
| MSTR241115P01760000 | 2024-05-28 12:41PM EDT | 2024-11-15 | 518.10 | 558.00 | 576.05 | 0.00 | - | 2 | 5 | 101.25% |
| MSTR250117P01760000 | 2024-05-22 11:26AM EDT | 2025-01-17 | 589.05 | 614.00 | 632.60 | 0.00 | - | 1 | 5 | 98.11% |
| MSTR250221P01760000 | 2024-05-22 11:26AM EDT | 2025-02-21 | 621.30 | 643.70 | 661.50 | 0.00 | - | 13 | 13 | 97.20% |
| MSTR260116P01760000 | 2024-04-05 11:14AM EDT | 2026-01-16 | 819.25 | 902.00 | 919.95 | 0.00 | - | 1 | 1 | 101.00% |
© 2024 Yahoo. All rights reserved.