MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:860.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C00860000 | 2024-05-14 12:40PM EDT | 2024-06-07 | 429.51 | 656.00 | 675.70 | 0.00 | - | 2 | 1 | 186.28% |
| MSTR240614C00860000 | 2024-05-08 12:02PM EDT | 2024-06-14 | 401.84 | 657.50 | 676.00 | 0.00 | - | - | 1 | 141.68% |
| MSTR240621C00860000 | 2024-05-22 11:16AM EDT | 2024-06-21 | 829.77 | 660.00 | 678.00 | 0.00 | - | 20 | 34 | 129.47% |
| MSTR240628C00860000 | 2024-05-16 9:55AM EDT | 2024-06-28 | 662.03 | 661.00 | 680.00 | 0.00 | - | - | 1 | 118.13% |
| MSTR240719C00860000 | 2024-03-25 3:35PM EDT | 2024-07-19 | 1,077.60 | 488.60 | 503.60 | 0.00 | - | 2 | 21 | 0.00% |
| MSTR240816C00860000 | 2024-05-31 1:20PM EDT | 2024-08-16 | 686.47 | 692.50 | 709.05 | +242.47 | +54.61% | 4 | 3 | 109.89% |
| MSTR241018C00860000 | 2024-04-12 1:20PM EDT | 2024-10-18 | 758.90 | 448.55 | 466.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241115C00860000 | 2024-05-15 3:34PM EDT | 2024-11-15 | 730.45 | 761.70 | 779.55 | 0.00 | - | 35 | 29 | 110.75% |
| MSTR250117C00860000 | 2024-05-17 11:22AM EDT | 2025-01-17 | 866.00 | 801.55 | 818.00 | 0.00 | - | 2 | 209 | 109.47% |
| MSTR250221C00860000 | 2024-02-29 12:30PM EDT | 2025-02-21 | 380.00 | 1,054.00 | 1,074.00 | 0.00 | - | 1 | 6 | 191.52% |
| MSTR251219C00860000 | 2024-03-28 11:10AM EDT | 2025-12-19 | 1,160.00 | 758.00 | 776.00 | 0.00 | - | 1 | 5 | 59.35% |
| MSTR260116C00860000 | 2024-03-14 9:55AM EDT | 2026-01-16 | 1,070.00 | 928.00 | 948.00 | 0.00 | - | 1 | 35 | 97.66% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P00860000 | 2024-05-30 2:10PM EDT | 2024-06-07 | 0.10 | 0.00 | 4.40 | 0.00 | - | 1 | 4 | 199.61% |
| MSTR240614P00860000 | 2024-05-31 2:38PM EDT | 2024-06-14 | 2.19 | 0.11 | 1.49 | -1.42 | -39.34% | 2 | 2 | 123.00% |
| MSTR240621P00860000 | 2024-05-31 2:53PM EDT | 2024-06-21 | 1.99 | 0.92 | 3.00 | +0.50 | +33.56% | 14 | 29 | 113.28% |
| MSTR240628P00860000 | 2024-05-30 1:40PM EDT | 2024-06-28 | 2.86 | 1.17 | 6.75 | 0.00 | - | 2 | 8 | 109.64% |
| MSTR240705P00860000 | 2024-05-31 1:26PM EDT | 2024-07-05 | 5.48 | 1.84 | 8.25 | +0.49 | +9.82% | 179 | 115 | 102.33% |
| MSTR240719P00860000 | 2024-05-29 10:31AM EDT | 2024-07-19 | 6.90 | 8.00 | 13.90 | 0.00 | - | 1 | 29 | 100.89% |
| MSTR240816P00860000 | 2024-05-31 12:07PM EDT | 2024-08-16 | 27.53 | 23.60 | 27.35 | +5.92 | +27.39% | 61 | 15 | 99.09% |
| MSTR240920P00860000 | 2024-05-31 12:00PM EDT | 2024-09-20 | 48.88 | 44.25 | 52.10 | +10.44 | +27.16% | 6 | 9 | 99.88% |
| MSTR241018P00860000 | 2024-05-23 2:47PM EDT | 2024-10-18 | 68.80 | 61.10 | 71.05 | 0.00 | - | 4 | 6 | 99.99% |
| MSTR241115P00860000 | 2024-05-21 11:30AM EDT | 2024-11-15 | 80.50 | 80.50 | 91.85 | 0.00 | - | 4 | 14 | 101.33% |
| MSTR250117P00860000 | 2024-05-17 11:27AM EDT | 2025-01-17 | 131.73 | 113.35 | 123.70 | 0.00 | - | 1 | 14 | 99.30% |
| MSTR250221P00860000 | 2024-04-18 9:32AM EDT | 2025-02-21 | 225.00 | 137.00 | 152.15 | 0.00 | - | 1 | 1 | 101.78% |
| MSTR251219P00860000 | 2024-05-24 10:24AM EDT | 2025-12-19 | 234.00 | 222.50 | 238.00 | 0.00 | - | 1 | 0 | 89.89% |
| MSTR260116P00860000 | 2024-04-17 12:05PM EDT | 2026-01-16 | 318.50 | 238.00 | 258.00 | 0.00 | - | 1 | 2 | 91.81% |
© 2024 Yahoo. All rights reserved.