MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:630.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00630000 | 2024-05-03 3:27PM EDT | 2024-06-21 | 594.48 | 548.30 | 566.00 | 0.00 | - | 5 | 50 | 112.13% |
| MSTR240719C00630000 | 2024-03-11 3:46PM EDT | 2024-07-19 | 954.40 | 954.35 | 973.60 | 0.00 | - | 1 | 11 | 518.16% |
| MSTR240816C00630000 | 2024-03-28 10:55AM EDT | 2024-08-16 | 1,250.00 | 692.95 | 706.30 | 0.00 | - | 1 | 0 | 207.85% |
| MSTR241115C00630000 | 2024-04-12 12:21PM EDT | 2024-11-15 | 947.95 | 614.40 | 630.00 | 0.00 | - | 4 | 8 | 105.40% |
| MSTR250117C00630000 | 2024-04-08 10:10AM EDT | 2025-01-17 | 1,000.00 | 707.75 | 720.00 | 0.00 | - | 4 | 24 | 136.44% |
| MSTR250221C00630000 | 2024-04-16 12:38PM EDT | 2025-02-21 | 720.00 | 657.15 | 674.00 | 0.00 | - | 1 | 1 | 106.05% |
| MSTR251219C00630000 | 2024-02-29 11:59AM EDT | 2025-12-19 | 597.05 | 1,256.00 | 1,276.00 | 0.00 | - | 6 | 110 | 0.00% |
| MSTR260116C00630000 | 2024-03-18 9:31AM EDT | 2026-01-16 | 1,270.05 | 776.00 | 796.00 | 0.00 | - | 1 | 28 | 109.65% |
| MSTR260618C00630000 | 2024-02-28 11:00AM EDT | 2026-06-18 | 598.98 | 1,296.00 | 1,316.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P00630000 | 2024-05-03 9:37AM EDT | 2024-05-17 | 0.46 | 0.00 | 3.05 | 0.00 | - | 1 | 17 | 213.38% |
| MSTR240524P00630000 | 2024-04-24 12:53PM EDT | 2024-05-24 | 3.68 | 0.00 | 3.55 | 0.00 | - | 2 | 4 | 154.30% |
| MSTR240531P00630000 | 2024-04-30 9:34AM EDT | 2024-05-31 | 6.78 | 0.00 | 3.90 | 0.00 | - | - | 2 | 127.78% |
| MSTR240607P00630000 | 2024-05-03 9:47AM EDT | 2024-06-07 | 4.80 | 0.00 | 3.65 | 0.00 | - | 1 | 4 | 109.57% |
| MSTR240621P00630000 | 2024-05-08 10:49AM EDT | 2024-06-21 | 4.50 | 1.00 | 5.95 | 0.00 | - | 1 | 77 | 99.26% |
| MSTR240719P00630000 | 2024-05-09 11:28AM EDT | 2024-07-19 | 11.39 | 7.50 | 13.00 | 0.00 | - | 2 | 25 | 95.25% |
| MSTR240816P00630000 | 2024-05-10 11:37AM EDT | 2024-08-16 | 21.80 | 19.50 | 23.75 | -0.30 | -1.36% | 4 | 24 | 97.18% |
| MSTR241018P00630000 | 2024-02-29 3:11PM EDT | 2024-10-18 | 83.00 | 58.00 | 65.90 | 0.00 | - | - | 1 | 107.64% |
| MSTR241115P00630000 | 2024-03-28 2:10PM EDT | 2024-11-15 | 69.95 | 72.00 | 77.80 | 0.00 | - | 2 | 6 | 107.36% |
| MSTR250117P00630000 | 2024-04-19 2:01PM EDT | 2025-01-17 | 107.20 | 76.00 | 83.00 | 0.00 | - | 1 | 12 | 95.37% |
| MSTR250221P00630000 | 2024-03-18 9:37AM EDT | 2025-02-21 | 97.00 | 108.00 | 120.20 | 0.00 | - | - | 4 | 105.61% |
| MSTR251219P00630000 | 2024-03-25 3:53PM EDT | 2025-12-19 | 148.00 | 156.15 | 171.00 | 0.00 | - | 1 | 44 | 89.40% |
| MSTR260116P00630000 | 2024-04-02 10:12AM EDT | 2026-01-16 | 166.00 | 181.00 | 195.00 | 0.00 | - | 2 | 14 | 94.84% |
| MSTR260618P00630000 | 2024-04-30 11:22AM EDT | 2026-06-18 | 206.55 | 184.00 | 196.00 | 0.00 | - | - | 1 | 85.44% |
© 2024 Yahoo. All rights reserved.