MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2000.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C02000000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 4.46 | 4.00 | 4.90 | -4.77 | -51.68% | 306 | 432 | 121.41% |
| MSTR240614C02000000 | 2024-05-31 3:57PM EDT | 2024-06-14 | 16.00 | 13.80 | 20.40 | -9.00 | -36.00% | 51 | 126 | 111.65% |
| MSTR240621C02000000 | 2024-05-31 3:42PM EDT | 2024-06-21 | 31.90 | 29.00 | 32.90 | -9.10 | -22.20% | 183 | 962 | 107.14% |
| MSTR240628C02000000 | 2024-05-31 2:14PM EDT | 2024-06-28 | 46.00 | 41.70 | 53.70 | -11.50 | -20.00% | 12 | 58 | 106.98% |
| MSTR240705C02000000 | 2024-05-31 12:53PM EDT | 2024-07-05 | 56.25 | 53.80 | 66.75 | -16.69 | -22.88% | 6 | 13 | 104.24% |
| MSTR240719C02000000 | 2024-05-31 3:54PM EDT | 2024-07-19 | 96.49 | 90.60 | 100.30 | -20.51 | -17.53% | 73 | 395 | 106.80% |
| MSTR240816C02000000 | 2024-05-31 12:57PM EDT | 2024-08-16 | 151.66 | 156.00 | 169.40 | -29.34 | -16.21% | 19 | 197 | 111.04% |
| MSTR240920C02000000 | 2024-05-31 3:42PM EDT | 2024-09-20 | 233.34 | 220.00 | 231.35 | -45.66 | -16.37% | 2 | 11 | 111.08% |
| MSTR241018C02000000 | 2024-05-31 12:48PM EDT | 2024-10-18 | 258.55 | 266.00 | 278.50 | -71.45 | -21.65% | 12 | 98 | 111.73% |
| MSTR241115C02000000 | 2024-05-29 1:04PM EDT | 2024-11-15 | 368.00 | 304.00 | 320.90 | 0.00 | - | 5 | 76 | 111.71% |
| MSTR250117C02000000 | 2024-05-31 3:58PM EDT | 2025-01-17 | 379.30 | 374.00 | 386.95 | -21.79 | -5.43% | 14 | 1,020 | 109.32% |
| MSTR250221C02000000 | 2024-05-31 1:00PM EDT | 2025-02-21 | 398.14 | 408.00 | 423.85 | -38.49 | -8.82% | 11 | 65 | 108.75% |
| MSTR251219C02000000 | 2024-05-23 2:01PM EDT | 2025-12-19 | 657.50 | 598.00 | 618.00 | 0.00 | - | 7 | 67 | 100.96% |
| MSTR260116C02000000 | 2024-05-31 9:30AM EDT | 2026-01-16 | 660.00 | 608.00 | 628.00 | -4.61 | -0.69% | 2 | 170 | 99.96% |
| MSTR260618C02000000 | 2024-05-24 3:41PM EDT | 2026-06-18 | 800.00 | 666.00 | 686.00 | 0.00 | - | 2 | 199 | 96.55% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P02000000 | 2024-05-31 12:02PM EDT | 2024-06-07 | 502.90 | 470.00 | 488.40 | +50.91 | +11.26% | 2 | 4 | 117.31% |
| MSTR240621P02000000 | 2024-05-28 9:46AM EDT | 2024-06-21 | 434.44 | 494.20 | 510.00 | 0.00 | - | 1 | 25 | 102.18% |
| MSTR240719P02000000 | 2024-05-21 1:34PM EDT | 2024-07-19 | 577.80 | 551.55 | 568.90 | +74.23 | +14.74% | 2 | 107 | 101.21% |
| MSTR240816P02000000 | 2024-05-21 3:33PM EDT | 2024-08-16 | 570.00 | 612.00 | 630.05 | 0.00 | - | 6 | 52 | 104.57% |
| MSTR240920P02000000 | 2024-05-29 11:27AM EDT | 2024-09-20 | 615.85 | 666.00 | 684.00 | 0.00 | - | - | 5 | 103.18% |
| MSTR241018P02000000 | 2024-05-31 10:19AM EDT | 2024-10-18 | 704.10 | 706.25 | 724.85 | +17.10 | +2.49% | 3 | 64 | 103.14% |
| MSTR241115P02000000 | 2024-05-31 12:11PM EDT | 2024-11-15 | 775.00 | 738.00 | 755.40 | +25.00 | +3.33% | 2 | 15 | 101.69% |
| MSTR250117P02000000 | 2024-05-31 3:57PM EDT | 2025-01-17 | 794.45 | 794.00 | 811.20 | +15.75 | +2.02% | 8 | 85 | 98.24% |
| MSTR250221P02000000 | 2024-02-29 10:31AM EDT | 2025-02-21 | 1,118.00 | 880.00 | 894.75 | 0.00 | - | - | 4 | 107.99% |
| MSTR251219P02000000 | 2024-05-06 12:53PM EDT | 2025-12-19 | 1,060.84 | 958.00 | 978.00 | 0.00 | - | 1 | 4 | 84.82% |
| MSTR260116P02000000 | 2024-05-06 11:01AM EDT | 2026-01-16 | 1,062.52 | 966.00 | 986.00 | 0.00 | - | 1 | 5 | 83.87% |
| MSTR260618P02000000 | 2024-05-30 2:46PM EDT | 2026-06-18 | 977.51 | 1,002.00 | 1,022.00 | 0.00 | - | 1 | 2 | 79.13% |
© 2024 Yahoo. All rights reserved.