MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:710.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C00710000 | 2024-05-21 9:39AM EDT | 2024-06-07 | 996.20 | 804.10 | 824.00 | 0.00 | - | 1 | 1 | 359.41% |
| MSTR240621C00710000 | 2024-05-31 12:01PM EDT | 2024-06-21 | 794.09 | 807.50 | 826.00 | +331.94 | +71.83% | 2 | 21 | 153.89% |
| MSTR240719C00710000 | 2024-05-17 1:27PM EDT | 2024-07-19 | 849.05 | 815.00 | 832.00 | 0.00 | - | 1 | 12 | 125.68% |
| MSTR240816C00710000 | 2024-03-05 4:21PM EDT | 2024-08-16 | 537.18 | 961.15 | 975.10 | 0.00 | - | 1 | 7 | 242.64% |
| MSTR241018C00710000 | 2024-05-01 10:17AM EDT | 2024-10-18 | 447.31 | 855.00 | 872.15 | 0.00 | - | 1 | 1 | 113.62% |
| MSTR241115C00710000 | 2024-03-28 10:59AM EDT | 2024-11-15 | 1,235.97 | 684.00 | 700.85 | 0.00 | - | 5 | 6 | 0.00% |
| MSTR250117C00710000 | 2024-03-14 3:33PM EDT | 2025-01-17 | 1,012.40 | 896.00 | 915.35 | 0.00 | - | 1 | 15 | 110.50% |
| MSTR250221C00710000 | 2024-03-05 12:04PM EDT | 2025-02-21 | 629.68 | 1,104.00 | 1,122.25 | 0.00 | - | 1 | 2 | 191.00% |
| MSTR251219C00710000 | 2024-05-20 1:53PM EDT | 2025-12-19 | 1,163.00 | 1,012.00 | 1,032.00 | 0.00 | - | 3 | 3 | 104.21% |
| MSTR260116C00710000 | 2024-03-25 9:57AM EDT | 2026-01-16 | 1,226.00 | 838.00 | 858.00 | 0.00 | - | 1 | 8 | 52.87% |
| MSTR260618C00710000 | 2024-04-16 9:48AM EDT | 2026-06-18 | 845.00 | 1,040.00 | 1,058.75 | 0.00 | - | 1 | 2 | 97.50% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P00710000 | 2024-05-28 10:52AM EDT | 2024-06-07 | 0.44 | 0.00 | 4.40 | 0.00 | - | 12 | 20 | 279.93% |
| MSTR240614P00710000 | 2024-05-20 10:48AM EDT | 2024-06-14 | 1.81 | 0.00 | 5.65 | 0.00 | - | 5 | 29 | 197.39% |
| MSTR240621P00710000 | 2024-05-23 11:16AM EDT | 2024-06-21 | 0.67 | 0.00 | 4.55 | 0.00 | - | 2 | 115 | 154.08% |
| MSTR240628P00710000 | 2024-05-23 11:15AM EDT | 2024-06-28 | 2.28 | 0.00 | 5.35 | 0.00 | - | - | 1 | 135.84% |
| MSTR240705P00710000 | 2024-05-31 12:34PM EDT | 2024-07-05 | 3.04 | 0.27 | 5.60 | +0.42 | +16.03% | 2 | 0 | 122.77% |
| MSTR240719P00710000 | 2024-05-30 11:57AM EDT | 2024-07-19 | 3.10 | 2.15 | 7.30 | 0.00 | - | 3 | 57 | 111.61% |
| MSTR240816P00710000 | 2024-05-31 12:23PM EDT | 2024-08-16 | 12.75 | 7.35 | 15.30 | +3.75 | +41.67% | 1 | 59 | 104.70% |
| MSTR241018P00710000 | 2024-05-31 12:12PM EDT | 2024-10-18 | 37.00 | 30.45 | 39.40 | -77.35 | -67.64% | 1 | 3 | 102.35% |
| MSTR241115P00710000 | 2024-04-30 9:59AM EDT | 2024-11-15 | 109.92 | 37.85 | 44.70 | 0.00 | - | 6 | 16 | 98.16% |
| MSTR250117P00710000 | 2024-05-28 11:45AM EDT | 2025-01-17 | 66.86 | 67.05 | 76.50 | 0.00 | - | 1 | 9 | 100.78% |
| MSTR250221P00710000 | 2024-03-04 10:58AM EDT | 2025-02-21 | 145.00 | 113.00 | 127.55 | 0.00 | - | 1 | 14 | 115.82% |
| MSTR260116P00710000 | 2024-05-13 10:45AM EDT | 2026-01-16 | 198.60 | 158.60 | 176.00 | 0.00 | - | 3 | 181 | 90.61% |
© 2024 Yahoo. All rights reserved.