MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:830.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00830000 | 2024-05-20 11:23AM EDT | 2024-06-21 | 793.32 | 688.05 | 708.00 | 0.00 | - | 1 | 5 | 134.23% |
| MSTR240719C00830000 | 2024-03-26 10:03AM EDT | 2024-07-19 | 1,117.29 | 476.05 | 492.00 | 0.00 | - | 1 | 57 | 0.00% |
| MSTR240816C00830000 | 2024-03-20 11:00AM EDT | 2024-08-16 | 761.18 | 466.00 | 485.90 | 0.00 | - | 10 | 11 | 0.00% |
| MSTR241018C00830000 | 2024-04-29 9:44AM EDT | 2024-10-18 | 556.96 | 860.55 | 872.75 | 0.00 | - | 1 | 1 | 160.57% |
| MSTR241115C00830000 | 2024-03-04 12:55PM EDT | 2024-11-15 | 653.00 | 926.00 | 941.50 | 0.00 | - | 1 | 1 | 176.51% |
| MSTR250117C00830000 | 2024-03-27 3:32PM EDT | 2025-01-17 | 1,241.07 | 648.25 | 666.00 | 0.00 | - | 3 | 9 | 0.00% |
| MSTR251219C00830000 | 2024-05-14 10:46AM EDT | 2025-12-19 | 726.00 | 955.00 | 974.00 | 0.00 | - | 1 | 3 | 103.39% |
| MSTR260116C00830000 | 2024-03-11 11:02AM EDT | 2026-01-16 | 1,045.03 | 905.00 | 928.00 | 0.00 | - | 1 | 61 | 89.49% |
| MSTR260618C00830000 | 2024-03-05 11:01AM EDT | 2026-06-18 | 845.40 | 1,200.00 | 1,224.00 | 0.00 | - | 1 | 2 | 149.78% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P00830000 | 2024-05-30 9:30AM EDT | 2024-06-07 | 1.33 | 0.00 | 4.60 | +0.70 | +111.11% | 30 | 19 | 229.08% |
| MSTR240614P00830000 | 2024-05-31 2:37PM EDT | 2024-06-14 | 2.35 | 0.00 | 5.40 | -5.95 | -71.69% | 2 | 0 | 159.49% |
| MSTR240621P00830000 | 2024-05-31 12:49PM EDT | 2024-06-21 | 2.61 | 0.60 | 4.10 | +0.68 | +35.23% | 17 | 42 | 125.88% |
| MSTR240628P00830000 | 2024-05-24 1:39PM EDT | 2024-06-28 | 2.58 | 0.99 | 6.15 | 0.00 | - | 2 | 3 | 115.74% |
| MSTR240705P00830000 | 2024-05-31 12:30PM EDT | 2024-07-05 | 3.93 | 1.48 | 7.50 | +0.75 | +23.58% | 176 | 11 | 107.23% |
| MSTR240719P00830000 | 2024-05-21 1:32PM EDT | 2024-07-19 | 10.25 | 6.80 | 11.70 | 0.00 | - | 1 | 47 | 103.52% |
| MSTR240816P00830000 | 2024-05-28 10:15AM EDT | 2024-08-16 | 17.95 | 18.65 | 24.20 | 0.00 | - | 4 | 32 | 100.02% |
| MSTR241018P00830000 | 2024-05-24 9:53AM EDT | 2024-10-18 | 61.05 | 53.90 | 63.40 | 0.00 | - | 1 | 41 | 100.57% |
| MSTR241115P00830000 | 2024-05-16 9:33AM EDT | 2024-11-15 | 91.99 | 71.95 | 81.75 | 0.00 | - | 1 | 3 | 101.51% |
| MSTR250117P00830000 | 2024-05-28 3:14PM EDT | 2025-01-17 | 99.34 | 102.75 | 113.20 | 0.00 | - | 5 | 6 | 99.65% |
| MSTR250221P00830000 | 2024-04-01 10:45AM EDT | 2025-02-21 | 181.69 | 220.00 | 236.95 | 0.00 | - | 1 | 3 | 136.31% |
| MSTR251219P00830000 | 2024-05-31 1:00PM EDT | 2025-12-19 | 220.60 | 204.10 | 222.00 | +24.85 | +12.69% | 1 | 1 | 89.53% |
| MSTR260116P00830000 | 2024-03-15 3:14PM EDT | 2026-01-16 | 251.02 | 242.40 | 254.00 | 0.00 | - | 1 | 3 | 95.74% |
© 2024 Yahoo. All rights reserved.