MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2700.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C02700000 | 2024-05-31 12:24PM EDT | 2024-06-07 | 0.35 | 0.00 | 4.05 | -3.51 | -90.93% | 10 | 23 | 196.36% |
| MSTR240614C02700000 | 2024-05-31 9:52AM EDT | 2024-06-14 | 5.09 | 1.20 | 5.10 | -2.42 | -32.22% | 5 | 40 | 141.76% |
| MSTR240621C02700000 | 2024-05-31 12:41PM EDT | 2024-06-21 | 8.00 | 5.80 | 10.90 | -3.00 | -27.27% | 15 | 52 | 133.55% |
| MSTR240628C02700000 | 2024-05-30 11:35AM EDT | 2024-06-28 | 26.00 | 9.50 | 17.60 | 0.00 | - | 1 | 4 | 125.92% |
| MSTR240719C02700000 | 2024-05-31 2:57PM EDT | 2024-07-19 | 38.75 | 35.30 | 44.05 | -7.25 | -15.76% | 17 | 38 | 121.03% |
| MSTR241018C02700000 | 2024-05-16 12:39PM EDT | 2024-10-18 | 159.09 | 164.00 | 175.75 | 0.00 | - | 5 | 16 | 116.38% |
| MSTR241115C02700000 | 2024-05-30 12:41PM EDT | 2024-11-15 | 253.12 | 194.00 | 207.60 | 0.00 | - | 1 | 4 | 114.30% |
| MSTR250117C02700000 | 2024-05-30 12:41PM EDT | 2025-01-17 | 328.76 | 256.00 | 273.95 | 0.00 | - | 1 | 22 | 111.22% |
| MSTR250221C02700000 | 2024-05-07 3:56PM EDT | 2025-02-21 | 196.23 | 290.00 | 304.80 | 0.00 | - | 1 | 5 | 109.97% |
| MSTR251219C02700000 | 2024-04-16 2:00PM EDT | 2025-12-19 | 356.85 | 546.00 | 564.00 | 0.00 | - | 2 | 7 | 109.57% |
| MSTR260116C02700000 | 2024-04-25 11:55AM EDT | 2026-01-16 | 354.40 | 604.00 | 624.00 | 0.00 | - | 1 | 6 | 114.92% |
| MSTR260618C02700000 | 2024-05-20 9:47AM EDT | 2026-06-18 | 609.65 | 542.00 | 562.00 | 0.00 | - | 1 | 9 | 95.02% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02700000 | 2024-03-18 1:37PM EDT | 2024-06-21 | 1,376.00 | 1,517.90 | 1,536.00 | 0.00 | - | - | 2 | 438.44% |
| MSTR240719P02700000 | 2024-04-10 10:21AM EDT | 2024-07-19 | 1,338.00 | 1,516.00 | 1,533.95 | 0.00 | - | 1 | 1 | 282.13% |
| MSTR241018P02700000 | 2024-03-15 3:23PM EDT | 2024-10-18 | 1,407.55 | 1,402.00 | 1,419.75 | 0.00 | - | - | 1 | 134.98% |
| MSTR250117P02700000 | 2024-03-25 2:19PM EDT | 2025-01-17 | 1,378.00 | 1,565.45 | 1,581.75 | 0.00 | - | 2 | 2 | 138.98% |
| MSTR260116P02700000 | 2024-03-11 12:07PM EDT | 2026-01-16 | 1,614.00 | 1,526.00 | 1,546.00 | 0.00 | - | 2 | 2 | 81.67% |
© 2024 Yahoo. All rights reserved.