MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1080.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C01080000 | 2024-05-15 11:32AM EDT | 2024-06-07 | 350.70 | 437.50 | 456.00 | 0.00 | - | 1 | 1 | 128.25% |
| MSTR240621C01080000 | 2024-05-21 12:00PM EDT | 2024-06-21 | 590.00 | 446.00 | 464.15 | 0.00 | - | 1 | 46 | 100.54% |
| MSTR240628C01080000 | 2024-05-17 3:33PM EDT | 2024-06-28 | 515.72 | 452.50 | 470.85 | 0.00 | - | 2 | 2 | 98.61% |
| MSTR240719C01080000 | 2024-05-20 10:57AM EDT | 2024-07-19 | 575.00 | 478.10 | 493.90 | 0.00 | - | 2 | 6 | 98.44% |
| MSTR241018C01080000 | 2024-05-20 9:33AM EDT | 2024-10-18 | 670.83 | 597.00 | 611.35 | 0.00 | - | 1 | 5 | 107.47% |
| MSTR250117C01080000 | 2024-05-20 3:23PM EDT | 2025-01-17 | 864.38 | 676.00 | 695.10 | 0.00 | - | 1 | 4 | 107.52% |
| MSTR251219C01080000 | 2024-04-30 3:41PM EDT | 2025-12-19 | 537.52 | 864.00 | 887.50 | 0.00 | - | - | 1 | 105.08% |
| MSTR260116C01080000 | 2024-03-07 11:22AM EDT | 2026-01-16 | 654.00 | 818.00 | 838.00 | 0.00 | - | 1 | 2 | 93.35% |
| MSTR260618C01080000 | 2024-05-28 3:18PM EDT | 2026-06-18 | 1,043.50 | 910.00 | 930.00 | 0.00 | - | 1 | 4 | 99.36% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P01080000 | 2024-05-31 3:46PM EDT | 2024-06-07 | 1.74 | 0.34 | 4.05 | -0.76 | -30.40% | 6 | 16 | 127.66% |
| MSTR240614P01080000 | 2024-05-31 10:25AM EDT | 2024-06-14 | 3.62 | 1.83 | 6.70 | -53.38 | -93.65% | 44 | 1 | 101.45% |
| MSTR240621P01080000 | 2024-05-31 2:05PM EDT | 2024-06-21 | 9.00 | 4.85 | 9.40 | +2.70 | +42.86% | 7 | 45 | 91.90% |
| MSTR240628P01080000 | 2024-05-30 11:37AM EDT | 2024-06-28 | 7.98 | 10.35 | 16.30 | 0.00 | - | 2 | 24 | 92.19% |
| MSTR240705P01080000 | 2024-05-29 3:55PM EDT | 2024-07-05 | 11.85 | 15.55 | 22.20 | 0.00 | - | 1 | 3 | 90.55% |
| MSTR240719P01080000 | 2024-05-29 12:50PM EDT | 2024-07-19 | 25.14 | 33.05 | 37.45 | 0.00 | - | 1 | 7 | 92.96% |
| MSTR240816P01080000 | 2024-05-31 11:03AM EDT | 2024-08-16 | 70.06 | 67.55 | 75.75 | +11.87 | +20.40% | 1 | 15 | 97.43% |
| MSTR241018P01080000 | 2024-05-13 12:22PM EDT | 2024-10-18 | 208.50 | 135.20 | 146.00 | 0.00 | - | 3 | 18 | 100.17% |
| MSTR241115P01080000 | 2024-05-23 3:59PM EDT | 2024-11-15 | 169.00 | 158.95 | 172.70 | 0.00 | - | 1 | 4 | 100.26% |
| MSTR250117P01080000 | 2024-05-14 2:38PM EDT | 2025-01-17 | 268.00 | 204.55 | 215.85 | 0.00 | - | 2 | 15 | 98.53% |
| MSTR250221P01080000 | 2024-05-10 3:55PM EDT | 2025-02-21 | 305.55 | 226.15 | 239.10 | 0.00 | - | - | 1 | 97.92% |
| MSTR251219P01080000 | 2024-04-30 2:08PM EDT | 2025-12-19 | 453.67 | 334.00 | 354.00 | 0.00 | - | - | 1 | 88.03% |
© 2024 Yahoo. All rights reserved.