MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1940.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C01940000 | 2024-05-31 11:48AM EDT | 2024-06-07 | 5.86 | 2.96 | 7.90 | -15.14 | -72.10% | 4 | 13 | 115.06% |
| MSTR240614C01940000 | 2024-05-31 11:50AM EDT | 2024-06-14 | 20.00 | 16.70 | 22.95 | -49.05 | -71.04% | 2 | 1 | 107.24% |
| MSTR240621C01940000 | 2024-05-28 12:28PM EDT | 2024-06-21 | 32.00 | 32.25 | 38.55 | -38.33 | -54.50% | 3 | 24 | 104.02% |
| MSTR240628C01940000 | 2024-05-30 9:54AM EDT | 2024-06-28 | 107.00 | 49.05 | 61.20 | 0.00 | - | 2 | 2 | 105.66% |
| MSTR240719C01940000 | 2024-05-28 9:30AM EDT | 2024-07-19 | 160.30 | 100.00 | 110.85 | 0.00 | - | 1 | 6 | 105.90% |
| MSTR240816C01940000 | 2024-05-17 11:29AM EDT | 2024-08-16 | 254.39 | 168.00 | 179.65 | 0.00 | - | 1 | 7 | 110.19% |
| MSTR241018C01940000 | 2024-05-17 12:46PM EDT | 2024-10-18 | 344.98 | 278.00 | 291.40 | 0.00 | - | 18 | 8 | 111.26% |
| MSTR241115C01940000 | 2024-04-15 12:33PM EDT | 2024-11-15 | 350.00 | 324.00 | 337.95 | 0.00 | - | 11 | 5 | 112.76% |
| MSTR250117C01940000 | 2024-05-28 3:50PM EDT | 2025-01-17 | 496.95 | 386.00 | 399.95 | 0.00 | - | 1 | 12 | 109.01% |
| MSTR250221C01940000 | 2024-05-17 2:56PM EDT | 2025-02-21 | 475.00 | 420.00 | 436.95 | 0.00 | - | 1 | 6 | 108.51% |
| MSTR251219C01940000 | 2024-05-02 1:11PM EDT | 2025-12-19 | 374.00 | 610.00 | 630.00 | 0.00 | - | 1 | 2 | 100.94% |
| MSTR260116C01940000 | 2024-03-04 1:46PM EDT | 2026-01-16 | 548.00 | 720.00 | 740.00 | 0.00 | - | 1 | 1 | 114.63% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240719P01940000 | 2024-05-20 3:01PM EDT | 2024-07-19 | 458.80 | 501.20 | 517.95 | 0.00 | - | 7 | 4 | 100.19% |
| MSTR240816P01940000 | 2024-05-29 11:02AM EDT | 2024-08-16 | 511.20 | 564.00 | 581.05 | 0.00 | - | 12 | 24 | 103.95% |
| MSTR241018P01940000 | 2024-05-28 1:55PM EDT | 2024-10-18 | 615.50 | 660.00 | 678.15 | 0.00 | - | 1 | 1 | 102.98% |
| MSTR241115P01940000 | 2024-04-09 9:32AM EDT | 2024-11-15 | 844.74 | 842.00 | 857.80 | 0.00 | - | 1 | 1 | 138.19% |
| MSTR250117P01940000 | 2024-05-22 2:59PM EDT | 2025-01-17 | 730.75 | 748.70 | 766.35 | 0.00 | - | 26 | 27 | 98.40% |
| MSTR260116P01940000 | 2024-04-03 12:07PM EDT | 2026-01-16 | 934.47 | 1,048.00 | 1,065.95 | 0.00 | - | 1 | 2 | 101.64% |
| MSTR260618P01940000 | 2024-04-03 12:07PM EDT | 2026-06-18 | 954.22 | 1,071.90 | 1,096.75 | 0.00 | - | 1 | 2 | 94.17% |
© 2024 Yahoo. All rights reserved.