MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2500.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C02500000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 0.59 | 0.50 | 1.00 | -0.91 | -60.67% | 92 | 426 | 153.83% |
| MSTR240614C02500000 | 2024-05-31 12:30PM EDT | 2024-06-14 | 5.50 | 2.06 | 6.00 | -2.24 | -28.94% | 23 | 113 | 130.82% |
| MSTR240621C02500000 | 2024-05-31 3:47PM EDT | 2024-06-21 | 11.50 | 9.40 | 14.05 | -3.15 | -21.50% | 144 | 623 | 127.52% |
| MSTR240628C02500000 | 2024-05-29 3:51PM EDT | 2024-06-28 | 28.92 | 13.85 | 22.30 | 0.00 | - | 1 | 6 | 120.34% |
| MSTR240719C02500000 | 2024-05-31 1:46PM EDT | 2024-07-19 | 48.56 | 45.00 | 55.25 | -4.54 | -8.55% | 7 | 4,150 | 117.74% |
| MSTR240816C02500000 | 2024-05-31 1:40PM EDT | 2024-08-16 | 89.80 | 90.85 | 101.80 | -22.95 | -20.35% | 9 | 236 | 116.46% |
| MSTR240920C02500000 | 2024-05-30 10:41AM EDT | 2024-09-20 | 205.00 | 144.00 | 156.30 | 0.00 | - | 5 | 4 | 115.15% |
| MSTR241018C02500000 | 2024-05-30 3:35PM EDT | 2024-10-18 | 220.00 | 186.00 | 198.90 | 0.00 | - | 29 | 97 | 115.11% |
| MSTR241115C02500000 | 2024-05-31 12:18PM EDT | 2024-11-15 | 205.80 | 218.00 | 230.85 | -43.60 | -17.48% | 3 | 36 | 113.15% |
| MSTR250117C02500000 | 2024-05-31 10:53AM EDT | 2025-01-17 | 304.00 | 284.00 | 300.45 | -63.00 | -17.17% | 3 | 311 | 110.73% |
| MSTR250221C02500000 | 2024-05-31 11:52AM EDT | 2025-02-21 | 320.00 | 320.00 | 333.40 | -63.00 | -16.45% | 2 | 122 | 109.84% |
| MSTR251219C02500000 | 2024-05-24 3:50PM EDT | 2025-12-19 | 632.00 | 506.00 | 526.00 | 0.00 | - | 1 | 38 | 100.34% |
| MSTR260116C02500000 | 2024-05-30 11:38AM EDT | 2026-01-16 | 638.00 | 516.00 | 536.00 | 0.00 | - | 2 | 370 | 99.27% |
| MSTR260618C02500000 | 2024-05-09 11:06AM EDT | 2026-06-18 | 420.00 | 574.00 | 594.00 | 0.00 | - | 1 | 266 | 95.46% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02500000 | 2024-05-10 10:52AM EDT | 2024-06-21 | 1,283.70 | 973.80 | 992.00 | 0.00 | - | 2 | 5 | 116.83% |
| MSTR240719P02500000 | 2024-05-28 9:48AM EDT | 2024-07-19 | 930.46 | 1,003.60 | 1,022.00 | 0.00 | - | 2 | 4 | 108.13% |
| MSTR240816P02500000 | 2024-05-17 3:47PM EDT | 2024-08-16 | 1,060.77 | 1,042.05 | 1,061.40 | 0.00 | - | 3 | 3 | 107.13% |
| MSTR241018P02500000 | 2024-05-15 9:30AM EDT | 2024-10-18 | 1,214.40 | 1,120.80 | 1,138.50 | 0.00 | - | 15 | 59 | 104.10% |
| MSTR241115P02500000 | 2024-05-30 11:10AM EDT | 2024-11-15 | 1,074.00 | 1,148.00 | 1,165.35 | 0.00 | - | 1 | 12 | 102.12% |
| MSTR250117P02500000 | 2024-05-16 10:58AM EDT | 2025-01-17 | 1,235.00 | 1,198.00 | 1,215.40 | 0.00 | - | 1 | 39 | 97.90% |
| MSTR250221P02500000 | 2024-04-18 12:33PM EDT | 2025-02-21 | 1,424.54 | 1,232.00 | 1,246.75 | 0.00 | - | 2 | 6 | 97.66% |
| MSTR251219P02500000 | 2024-05-02 11:26AM EDT | 2025-12-19 | 1,555.00 | 1,350.00 | 1,370.00 | 0.00 | - | 1 | 3 | 82.84% |
| MSTR260116P02500000 | 2024-04-15 1:33PM EDT | 2026-01-16 | 1,454.00 | 1,374.00 | 1,394.00 | 0.00 | - | 3 | 3 | 83.96% |
| MSTR260618P02500000 | 2024-04-15 3:51PM EDT | 2026-06-18 | 1,488.00 | 1,410.00 | 1,430.00 | 0.00 | - | 5 | 4 | 79.04% |
© 2024 Yahoo. All rights reserved.