MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:890.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240614C00890000 | 2024-05-08 12:02PM EDT | 2024-06-14 | 377.84 | 627.55 | 646.00 | 0.00 | - | - | 1 | 139.38% |
| MSTR240621C00890000 | 2024-05-03 2:09PM EDT | 2024-06-21 | 390.48 | 630.00 | 648.00 | 0.00 | - | 6 | 21 | 125.68% |
| MSTR240719C00890000 | 2024-05-10 11:26AM EDT | 2024-07-19 | 385.21 | 645.00 | 660.70 | 0.00 | - | 2 | 11 | 109.36% |
| MSTR240816C00890000 | 2024-05-14 3:46PM EDT | 2024-08-16 | 475.03 | 666.00 | 682.35 | 0.00 | - | 1 | 7 | 108.39% |
| MSTR241115C00890000 | 2024-04-17 12:15PM EDT | 2024-11-15 | 503.80 | 810.55 | 828.00 | 0.00 | - | 1 | 2 | 140.06% |
| MSTR250117C00890000 | 2024-03-05 1:34PM EDT | 2025-01-17 | 557.28 | 928.00 | 948.00 | 0.00 | - | 4 | 47 | 161.76% |
| MSTR250221C00890000 | 2024-05-21 1:21PM EDT | 2025-02-21 | 953.10 | 803.30 | 822.00 | 0.00 | - | 1 | 28 | 108.98% |
| MSTR251219C00890000 | 2024-03-11 10:57AM EDT | 2025-12-19 | 1,024.00 | 872.00 | 892.00 | 0.00 | - | 1 | 1 | 90.28% |
| MSTR260116C00890000 | 2024-02-05 11:23AM EDT | 2026-01-16 | 113.83 | 686.00 | 704.00 | 0.00 | - | 1 | 0 | 47.23% |
| MSTR260618C00890000 | 2024-03-26 9:40AM EDT | 2026-06-18 | 1,327.80 | 742.00 | 762.00 | 0.00 | - | 1 | 2 | 52.63% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P00890000 | 2024-05-16 1:34PM EDT | 2024-06-07 | 0.51 | 0.00 | 4.45 | -1.72 | -77.13% | 1 | 4 | 204.37% |
| MSTR240614P00890000 | 2024-05-31 2:37PM EDT | 2024-06-14 | 1.50 | 0.00 | 5.60 | -1.73 | -53.56% | 2 | 8 | 143.90% |
| MSTR240621P00890000 | 2024-05-31 3:19PM EDT | 2024-06-21 | 2.52 | 1.26 | 4.15 | +0.23 | +10.04% | 149 | 21 | 115.38% |
| MSTR240628P00890000 | 2024-05-31 2:01PM EDT | 2024-06-28 | 4.52 | 1.90 | 7.75 | +0.02 | +0.44% | 26 | 3 | 109.51% |
| MSTR240705P00890000 | 2024-05-31 10:50AM EDT | 2024-07-05 | 5.34 | 2.77 | 9.25 | +0.59 | +12.42% | 4 | 84 | 101.64% |
| MSTR240719P00890000 | 2024-05-30 12:22PM EDT | 2024-07-19 | 7.91 | 7.65 | 15.75 | 0.00 | - | 2 | 21 | 98.18% |
| MSTR240816P00890000 | 2024-05-29 12:49PM EDT | 2024-08-16 | 24.81 | 28.25 | 31.95 | 0.00 | - | 1 | 7 | 99.55% |
| MSTR241115P00890000 | 2024-05-15 3:11PM EDT | 2024-11-15 | 110.00 | 90.00 | 99.95 | 0.00 | - | 10 | 7 | 101.25% |
| MSTR250117P00890000 | 2024-05-21 2:33PM EDT | 2025-01-17 | 126.27 | 121.75 | 134.75 | 0.00 | - | 1 | 11 | 98.91% |
| MSTR250221P00890000 | 2024-05-24 3:26PM EDT | 2025-02-21 | 136.70 | 140.75 | 152.70 | 0.00 | - | 2 | 1 | 98.46% |
| MSTR251219P00890000 | 2024-05-14 11:14AM EDT | 2025-12-19 | 285.22 | 234.05 | 252.00 | 0.00 | - | 1 | 0 | 89.29% |
| MSTR260116P00890000 | 2024-04-03 10:59AM EDT | 2026-01-16 | 265.00 | 300.00 | 316.00 | 0.00 | - | 1 | 2 | 101.70% |
| MSTR260618P00890000 | 2024-03-26 9:40AM EDT | 2026-06-18 | 306.50 | 333.30 | 346.00 | 0.00 | - | 1 | 1 | 97.16% |
© 2024 Yahoo. All rights reserved.