MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Strike:1160.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C01160000 | 2024-05-10 12:45PM EDT | 2024-06-07 | 137.75 | 422.10 | 437.90 | 0.00 | - | - | 1 | 0.00% |
| MSTR240621C01160000 | 2024-05-22 10:48AM EDT | 2024-06-21 | 531.82 | 436.95 | 453.50 | 0.00 | - | 5 | 5 | 0.00% |
| MSTR240719C01160000 | 2024-05-21 1:36PM EDT | 2024-07-19 | 570.45 | 474.25 | 492.00 | 0.00 | - | 1 | 26 | 84.77% |
| MSTR240816C01160000 | 2024-04-30 10:24AM EDT | 2024-08-16 | 281.00 | 586.20 | 602.00 | 0.00 | - | 1 | 3 | 129.23% |
| MSTR241018C01160000 | 2024-04-03 11:12AM EDT | 2024-10-18 | 802.95 | 372.00 | 390.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241115C01160000 | 2024-04-30 10:36AM EDT | 2024-11-15 | 362.90 | 700.00 | 715.95 | 0.00 | - | - | 1 | 123.72% |
| MSTR250117C01160000 | 2024-05-20 3:31PM EDT | 2025-01-17 | 833.08 | 680.65 | 695.35 | 0.00 | - | 1 | 3 | 99.88% |
| MSTR250221C01160000 | 2024-03-05 4:45PM EDT | 2025-02-21 | 446.05 | 817.25 | 842.25 | 0.00 | - | - | 2 | 129.41% |
| MSTR260116C01160000 | 2024-03-14 3:22PM EDT | 2026-01-16 | 980.00 | 818.00 | 838.00 | 0.00 | - | 1 | 2 | 86.04% |
| MSTR260618C01160000 | 2024-05-31 11:17AM EDT | 2026-06-18 | 891.00 | 928.00 | 948.00 | 0.00 | - | 1 | 0 | 94.35% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P01160000 | 2024-05-31 3:44PM EDT | 2024-06-07 | 2.99 | 0.01 | 4.75 | 0.00 | - | 3 | 39 | 146.14% |
| MSTR240614P01160000 | 2024-06-03 10:49AM EDT | 2024-06-14 | 4.23 | 0.13 | 7.35 | -2.53 | -37.26% | 2 | 81 | 102.04% |
| MSTR240621P01160000 | 2024-05-31 10:37AM EDT | 2024-06-21 | 12.53 | 5.30 | 7.90 | 0.00 | - | 4 | 9 | 90.65% |
| MSTR240628P01160000 | 2024-05-31 12:10PM EDT | 2024-06-28 | 27.00 | 11.40 | 18.15 | 0.00 | - | 2 | 9 | 93.62% |
| MSTR240705P01160000 | 2024-05-31 3:15PM EDT | 2024-07-05 | 32.52 | 18.45 | 26.10 | 0.00 | - | 2 | 2 | 93.14% |
| MSTR240719P01160000 | 2024-05-29 3:23PM EDT | 2024-07-19 | 37.06 | 37.00 | 42.85 | 0.00 | - | 1 | 29 | 94.23% |
| MSTR240816P01160000 | 2024-05-10 1:30PM EDT | 2024-08-16 | 209.75 | 80.15 | 88.15 | 0.00 | - | 2 | 7 | 100.53% |
| MSTR241018P01160000 | 2024-05-03 10:29AM EDT | 2024-10-18 | 298.05 | 167.10 | 180.65 | 0.00 | - | 2 | 11 | 107.43% |
| MSTR241115P01160000 | 2024-04-29 1:15PM EDT | 2024-11-15 | 316.00 | 176.60 | 187.15 | 0.00 | - | 7 | 4 | 100.55% |
| MSTR250117P01160000 | 2024-04-16 2:23PM EDT | 2025-01-17 | 373.15 | 253.55 | 270.00 | 0.00 | - | - | 2 | 107.47% |
| MSTR250221P01160000 | 2024-04-05 2:02PM EDT | 2025-02-21 | 345.80 | 364.90 | 380.00 | 0.00 | - | 23 | 21 | 128.56% |
| MSTR260116P01160000 | 2024-04-03 11:07AM EDT | 2026-01-16 | 414.84 | 470.00 | 487.90 | 0.00 | - | 5 | 8 | 104.91% |
© 2024 Yahoo. All rights reserved.