MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2200.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C02200000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 1.75 | 1.50 | 2.29 | -1.75 | -50.00% | 159 | 136 | 134.55% |
| MSTR240614C02200000 | 2024-05-31 1:52PM EDT | 2024-06-14 | 8.76 | 6.85 | 10.95 | -9.73 | -52.62% | 13 | 63 | 119.29% |
| MSTR240621C02200000 | 2024-05-31 3:51PM EDT | 2024-06-21 | 19.45 | 16.95 | 21.00 | -6.23 | -24.26% | 24 | 120 | 114.22% |
| MSTR240628C02200000 | 2024-05-31 3:31PM EDT | 2024-06-28 | 30.15 | 24.40 | 37.20 | -20.90 | -40.94% | 3 | 6 | 112.01% |
| MSTR240719C02200000 | 2024-05-30 3:55PM EDT | 2024-07-19 | 86.90 | 65.75 | 75.10 | +3.09 | +3.69% | 1 | 98 | 110.30% |
| MSTR240816C02200000 | 2024-05-31 12:32PM EDT | 2024-08-16 | 127.00 | 124.05 | 136.75 | -19.30 | -13.19% | 4 | 53 | 113.21% |
| MSTR240920C02200000 | 2024-05-30 3:16PM EDT | 2024-09-20 | 236.14 | 184.00 | 197.85 | 0.00 | - | 1 | 2 | 112.95% |
| MSTR241018C02200000 | 2024-05-31 12:12PM EDT | 2024-10-18 | 216.65 | 230.00 | 241.00 | -132.25 | -37.90% | 1 | 20 | 113.12% |
| MSTR241115C02200000 | 2024-05-31 9:45AM EDT | 2024-11-15 | 302.00 | 266.00 | 280.40 | -58.00 | -16.11% | 2 | 5 | 112.46% |
| MSTR250117C02200000 | 2024-05-30 3:59PM EDT | 2025-01-17 | 360.67 | 335.40 | 349.95 | 0.00 | - | 4 | 38 | 110.24% |
| MSTR250221C02200000 | 2024-05-13 12:25PM EDT | 2025-02-21 | 227.38 | 368.00 | 383.55 | 0.00 | - | 2 | 8 | 109.09% |
| MSTR251219C02200000 | 2024-05-20 9:55AM EDT | 2025-12-19 | 658.35 | 558.00 | 578.00 | 0.00 | - | 3 | 5 | 100.65% |
| MSTR260116C02200000 | 2024-05-21 3:27PM EDT | 2026-01-16 | 709.59 | 568.00 | 588.00 | 0.00 | - | 2 | 13 | 99.61% |
| MSTR260618C02200000 | 2024-05-09 12:45PM EDT | 2026-06-18 | 471.90 | 628.00 | 648.00 | 0.00 | - | 1 | 6 | 96.25% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P02200000 | 2024-05-20 3:00PM EDT | 2024-06-07 | 546.68 | 666.35 | 685.00 | 0.00 | - | - | 1 | 101.37% |
| MSTR240621P02200000 | 2024-05-21 11:52AM EDT | 2024-06-21 | 603.75 | 682.20 | 699.60 | 0.00 | - | 1 | 12 | 108.55% |
| MSTR240719P02200000 | 2024-03-28 11:04AM EDT | 2024-07-19 | 810.00 | 988.00 | 1,004.45 | 0.00 | - | 1 | 10 | 231.37% |
| MSTR240816P02200000 | 2024-03-28 11:12AM EDT | 2024-08-16 | 888.85 | 1,020.00 | 1,035.20 | 0.00 | - | 3 | 4 | 195.19% |
| MSTR241018P02200000 | 2024-04-08 12:58PM EDT | 2024-10-18 | 989.10 | 1,063.80 | 1,079.75 | 0.00 | - | 51 | 75 | 156.14% |
| MSTR250117P02200000 | 2024-03-28 11:37AM EDT | 2025-01-17 | 1,015.60 | 1,126.00 | 1,142.70 | 0.00 | - | 5 | 6 | 134.49% |
| MSTR250221P02200000 | 2024-03-20 3:09PM EDT | 2025-02-21 | 1,118.00 | 1,204.00 | 1,224.00 | 0.00 | - | - | 1 | 141.14% |
| MSTR260116P02200000 | 2024-05-28 1:10PM EDT | 2026-01-16 | 1,093.80 | 1,118.00 | 1,138.00 | 0.00 | - | 3 | 3 | 82.88% |
© 2024 Yahoo. All rights reserved.