MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3450.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C03450000 | 2024-05-31 3:47PM EDT | 2024-06-07 | 0.11 | 0.11 | 0.15 | -0.04 | -26.67% | 158 | 387 | 201.95% |
| MSTR240614C03450000 | 2024-05-31 2:29PM EDT | 2024-06-14 | 1.20 | 0.25 | 2.00 | -0.19 | -13.67% | 46 | 29 | 167.82% |
| MSTR240621C03450000 | 2024-05-23 10:00AM EDT | 2024-06-21 | 7.35 | 0.00 | 7.10 | 0.00 | - | 1 | 5 | 155.49% |
| MSTR240628C03450000 | 2024-05-31 3:03PM EDT | 2024-06-28 | 5.56 | 2.22 | 8.55 | -5.19 | -48.28% | 1 | 16 | 141.86% |
| MSTR240719C03450000 | 2024-05-29 12:40PM EDT | 2024-07-19 | 28.70 | 17.25 | 25.10 | 0.00 | - | 2 | 3 | 134.36% |
| MSTR240816C03450000 | 2024-05-28 3:58PM EDT | 2024-08-16 | 73.00 | 40.75 | 50.00 | 0.00 | - | 2 | 3 | 126.34% |
| MSTR240920C03450000 | 2024-05-31 3:36PM EDT | 2024-09-20 | 81.00 | 75.50 | 89.30 | -36.00 | -30.77% | 1 | 3 | 122.62% |
| MSTR241018C03450000 | 2024-04-16 11:44AM EDT | 2024-10-18 | 93.15 | 151.00 | 165.45 | 0.00 | - | - | 1 | 135.55% |
| MSTR241115C03450000 | 2024-05-17 10:34AM EDT | 2024-11-15 | 156.10 | 127.55 | 142.10 | 0.00 | - | 1 | 4 | 116.86% |
| MSTR250117C03450000 | 2024-05-30 3:41PM EDT | 2025-01-17 | 210.02 | 180.30 | 197.30 | 0.00 | - | 1 | 5 | 112.59% |
| MSTR250221C03450000 | 2024-05-15 1:44PM EDT | 2025-02-21 | 169.13 | 210.00 | 224.00 | 0.00 | - | 1 | 1 | 110.86% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P03450000 | 2024-05-24 9:54AM EDT | 2024-06-21 | 1,912.00 | 1,916.00 | 1,935.00 | 0.00 | - | 1 | 0 | 92.19% |
| MSTR240719P03450000 | 2024-04-04 12:21PM EDT | 2024-07-19 | 1,864.00 | 2,223.00 | 2,240.55 | 0.00 | - | 1 | 0 | 302.79% |
| MSTR250117P03450000 | 2024-04-30 1:32PM EDT | 2025-01-17 | 2,407.10 | 2,028.65 | 2,047.85 | 0.00 | - | 1 | 2 | 93.87% |
| MSTR260116P03450000 | 2024-04-16 1:36PM EDT | 2026-01-16 | 2,344.30 | 2,162.00 | 2,182.00 | 0.00 | - | - | 1 | 78.17% |
© 2024 Yahoo. All rights reserved.