MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C00700000 | 2024-05-17 10:34AM EDT | 2024-06-07 | 855.37 | 815.00 | 834.00 | 0.00 | - | 1 | 3 | 168.75% |
| MSTR240614C00700000 | 2024-05-28 1:26PM EDT | 2024-06-14 | 951.29 | 817.50 | 836.00 | 0.00 | - | 1 | 1 | 194.14% |
| MSTR240621C00700000 | 2024-05-31 1:32PM EDT | 2024-06-21 | 821.00 | 817.00 | 836.00 | -170.30 | -17.18% | 4 | 210 | 153.88% |
| MSTR240628C00700000 | 2024-05-16 1:41PM EDT | 2024-06-28 | 757.07 | 820.00 | 838.00 | 0.00 | - | - | 0 | 150.07% |
| MSTR240719C00700000 | 2024-05-31 12:13PM EDT | 2024-07-19 | 775.21 | 823.60 | 842.00 | -158.46 | -16.97% | 2 | 251 | 125.73% |
| MSTR240816C00700000 | 2024-05-28 10:29AM EDT | 2024-08-16 | 975.15 | 834.00 | 854.00 | 0.00 | - | 9 | 23 | 120.36% |
| MSTR241018C00700000 | 2024-04-30 9:54AM EDT | 2024-10-18 | 584.58 | 998.00 | 1,011.75 | 0.00 | - | 1 | 6 | 197.59% |
| MSTR241115C00700000 | 2024-05-30 9:39AM EDT | 2024-11-15 | 1,018.65 | 877.45 | 896.00 | 0.00 | - | 1 | 13 | 114.02% |
| MSTR250117C00700000 | 2024-05-30 11:07AM EDT | 2025-01-17 | 1,048.95 | 907.50 | 925.90 | 0.00 | - | 1 | 472 | 112.65% |
| MSTR250221C00700000 | 2024-05-20 3:44PM EDT | 2025-02-21 | 1,120.00 | 922.00 | 939.80 | 0.00 | - | 1 | 55 | 111.37% |
| MSTR251219C00700000 | 2024-05-29 12:15PM EDT | 2025-12-19 | 1,105.00 | 1,016.65 | 1,036.00 | 0.00 | - | 19 | 441 | 104.08% |
| MSTR260116C00700000 | 2024-05-31 10:38AM EDT | 2026-01-16 | 1,028.00 | 1,026.00 | 1,046.00 | -140.00 | -11.99% | 1 | 113 | 104.31% |
| MSTR260618C00700000 | 2024-04-30 11:27AM EDT | 2026-06-18 | 704.00 | 1,200.00 | 1,220.00 | 0.00 | - | 1 | 26 | 139.96% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P00700000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 0.14 | 0.05 | 0.38 | -0.43 | -75.44% | 6 | 35 | 216.60% |
| MSTR240614P00700000 | 2024-05-31 3:50PM EDT | 2024-06-14 | 0.54 | 0.40 | 0.90 | -0.21 | -28.00% | 8 | 17 | 165.33% |
| MSTR240621P00700000 | 2024-05-31 3:50PM EDT | 2024-06-21 | 0.80 | 0.80 | 1.60 | -0.11 | -12.09% | 10 | 782 | 143.58% |
| MSTR240628P00700000 | 2024-05-24 1:35PM EDT | 2024-06-28 | 2.24 | 0.00 | 5.25 | 0.00 | - | 2 | 112 | 137.74% |
| MSTR240705P00700000 | 2024-05-31 3:09PM EDT | 2024-07-05 | 2.92 | 0.23 | 5.50 | +0.99 | +51.30% | 2 | 0 | 124.38% |
| MSTR240719P00700000 | 2024-05-29 12:45PM EDT | 2024-07-19 | 2.92 | 2.06 | 6.90 | 0.00 | - | 30 | 98 | 112.45% |
| MSTR240816P00700000 | 2024-05-31 12:41PM EDT | 2024-08-16 | 11.51 | 8.05 | 14.70 | +2.16 | +23.10% | 4 | 118 | 106.51% |
| MSTR241018P00700000 | 2024-05-31 2:49PM EDT | 2024-10-18 | 33.45 | 29.55 | 36.90 | +6.08 | +22.21% | 6 | 23 | 102.46% |
| MSTR241115P00700000 | 2024-05-31 12:44PM EDT | 2024-11-15 | 49.00 | 41.10 | 50.50 | +5.00 | +11.36% | 2 | 98 | 102.96% |
| MSTR250117P00700000 | 2024-05-31 1:00PM EDT | 2025-01-17 | 71.96 | 64.70 | 73.95 | +9.84 | +15.84% | 2 | 374 | 100.99% |
| MSTR250221P00700000 | 2024-05-23 2:20PM EDT | 2025-02-21 | 85.62 | 76.85 | 86.50 | 0.00 | - | 7 | 265 | 100.06% |
| MSTR251219P00700000 | 2024-05-21 3:01PM EDT | 2025-12-19 | 157.00 | 151.00 | 164.00 | 0.00 | - | 11 | 28 | 91.33% |
| MSTR260116P00700000 | 2024-05-31 11:33AM EDT | 2026-01-16 | 164.00 | 152.10 | 172.00 | -16.00 | -8.89% | 5 | 563 | 90.44% |
| MSTR260618P00700000 | 2024-05-14 9:43AM EDT | 2026-06-18 | 222.00 | 180.00 | 200.00 | 0.00 | - | 1 | 10 | 87.66% |
© 2024 Yahoo. All rights reserved.