MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2050.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524C02050000 | 2024-05-24 2:20PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.15 | -0.29 | -96.67% | 3 | 422 | 131.25% |
| MSTR240531C02050000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 6.85 | 3.10 | 9.30 | +1.05 | +18.10% | 16 | 48 | 85.68% |
| MSTR240607C02050000 | 2024-05-24 3:27PM EDT | 2024-06-07 | 30.25 | 27.70 | 34.70 | +5.30 | +21.24% | 8 | 18 | 97.77% |
| MSTR240621C02050000 | 2024-05-24 3:18PM EDT | 2024-06-21 | 69.69 | 67.60 | 74.90 | +9.69 | +16.15% | 11 | 74 | 97.71% |
| MSTR240628C02050000 | 2024-05-24 3:55PM EDT | 2024-06-28 | 93.05 | 90.00 | 98.00 | +9.58 | +11.48% | 2 | 16 | 100.03% |
| MSTR240719C02050000 | 2024-05-24 2:52PM EDT | 2024-07-19 | 146.87 | 152.00 | 165.55 | +33.53 | +29.58% | 1 | 36 | 105.53% |
| MSTR240816C02050000 | 2024-05-23 10:34AM EDT | 2024-08-16 | 208.05 | 230.00 | 245.35 | 0.00 | - | 1 | 5 | 111.15% |
| MSTR241018C02050000 | 2024-05-24 11:10AM EDT | 2024-10-18 | 312.33 | 350.00 | 362.45 | -56.65 | -15.35% | 2 | 26 | 111.96% |
| MSTR241115C02050000 | 2024-05-17 10:59AM EDT | 2024-11-15 | 350.10 | 392.00 | 407.20 | 0.00 | - | 1 | 8 | 112.02% |
| MSTR250117C02050000 | 2024-05-21 3:17PM EDT | 2025-01-17 | 498.21 | 468.00 | 485.25 | 0.00 | - | 1 | 11 | 110.53% |
| MSTR250221C02050000 | 2024-03-19 3:53PM EDT | 2025-02-21 | 494.47 | 280.00 | 297.50 | 0.00 | - | 3 | 3 | 70.69% |
| MSTR251219C02050000 | 2024-05-20 1:52PM EDT | 2025-12-19 | 720.44 | 718.00 | 738.00 | 0.00 | - | 1 | 2 | 103.20% |
| MSTR260116C02050000 | 2024-05-21 11:17AM EDT | 2026-01-16 | 750.93 | 730.00 | 748.00 | 0.00 | - | 1 | 4 | 102.22% |
| MSTR260618C02050000 | 2024-04-10 11:50AM EDT | 2026-06-18 | 614.00 | 422.15 | 442.00 | 0.00 | - | 1 | 4 | 57.44% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02050000 | 2024-05-09 9:33AM EDT | 2024-06-21 | 845.70 | 423.80 | 441.40 | 0.00 | - | 2 | 3 | 95.34% |
| MSTR240816P02050000 | 2024-05-21 11:53AM EDT | 2024-08-16 | 615.73 | 574.80 | 591.95 | 0.00 | - | 2 | 17 | 105.12% |
| MSTR241115P02050000 | 2024-03-14 11:27AM EDT | 2024-11-15 | 944.80 | 894.00 | 910.65 | 0.00 | - | 1 | 1 | 142.26% |
| MSTR250117P02050000 | 2024-04-09 3:29PM EDT | 2025-01-17 | 963.88 | 970.15 | 987.50 | 0.00 | - | - | 1 | 136.97% |
| MSTR250221P02050000 | 2024-03-14 11:37AM EDT | 2025-02-21 | 997.20 | 944.00 | 964.00 | 0.00 | - | 1 | 1 | 123.37% |
© 2024 Yahoo. All rights reserved.