MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1420.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C01420000 | 2024-05-30 2:49PM EDT | 2024-06-07 | 92.45 | 120.35 | 136.00 | -123.70 | -57.23% | 3 | 21 | 76.94% |
| MSTR240614C01420000 | 2024-05-20 3:54PM EDT | 2024-06-14 | 364.04 | 156.95 | 169.00 | 0.00 | - | 1 | 9 | 89.13% |
| MSTR240621C01420000 | 2024-05-22 1:50PM EDT | 2024-06-21 | 324.30 | 178.50 | 192.00 | 0.00 | - | 3 | 80 | 89.77% |
| MSTR240719C01420000 | 2024-05-31 1:11PM EDT | 2024-07-19 | 253.77 | 259.00 | 271.90 | -131.23 | -34.09% | 1 | 18 | 97.70% |
| MSTR240816C01420000 | 2024-05-20 9:30AM EDT | 2024-08-16 | 425.52 | 326.60 | 339.05 | 0.00 | - | 1 | 28 | 103.86% |
| MSTR241018C01420000 | 2024-05-29 9:50AM EDT | 2024-10-18 | 527.17 | 434.25 | 447.45 | 0.00 | - | 2 | 3 | 108.25% |
| MSTR241115C01420000 | 2024-04-10 1:42PM EDT | 2024-11-15 | 551.58 | 257.45 | 272.30 | 0.00 | - | 2 | 8 | 52.61% |
| MSTR250117C01420000 | 2024-04-18 11:33AM EDT | 2025-01-17 | 427.95 | 607.15 | 625.05 | 0.00 | - | 2 | 12 | 125.40% |
| MSTR250221C01420000 | 2024-05-09 12:29PM EDT | 2025-02-21 | 427.76 | 566.05 | 583.95 | 0.00 | - | 1 | 2 | 107.63% |
| MSTR251219C01420000 | 2024-05-21 10:08AM EDT | 2025-12-19 | 920.00 | 738.00 | 758.00 | 0.00 | - | 1 | 6 | 101.24% |
| MSTR260618C01420000 | 2024-05-17 2:07PM EDT | 2026-06-18 | 836.00 | 804.00 | 824.00 | 0.00 | - | 1 | 3 | 97.96% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P01420000 | 2024-05-31 3:44PM EDT | 2024-06-07 | 26.00 | 22.35 | 29.45 | +4.50 | +20.93% | 45 | 25 | 80.32% |
| MSTR240614P01420000 | 2024-05-31 1:47PM EDT | 2024-06-14 | 65.69 | 51.95 | 61.05 | +36.84 | +127.69% | 2 | 9 | 87.25% |
| MSTR240621P01420000 | 2024-05-31 12:09PM EDT | 2024-06-21 | 100.38 | 72.90 | 82.60 | +55.96 | +125.98% | 2 | 27 | 87.51% |
| MSTR240628P01420000 | 2024-05-20 10:00AM EDT | 2024-06-28 | 121.25 | 94.45 | 106.15 | 0.00 | - | 2 | 5 | 90.43% |
| MSTR240705P01420000 | 2024-05-24 11:57AM EDT | 2024-07-05 | 100.42 | 109.10 | 121.85 | 0.00 | - | 2 | 2 | 89.62% |
| MSTR240719P01420000 | 2024-05-24 11:34AM EDT | 2024-07-19 | 136.00 | 147.30 | 158.00 | 0.00 | - | 15 | 35 | 93.71% |
| MSTR240816P01420000 | 2024-05-28 1:13PM EDT | 2024-08-16 | 180.90 | 208.10 | 221.40 | 0.00 | - | 1 | 4 | 98.64% |
| MSTR241018P01420000 | 2024-05-29 3:21PM EDT | 2024-10-18 | 272.45 | 305.70 | 318.00 | 0.00 | - | 49 | 53 | 101.11% |
| MSTR241115P01420000 | 2024-05-16 1:26PM EDT | 2024-11-15 | 378.80 | 335.00 | 352.00 | 0.00 | - | 2 | 3 | 100.74% |
| MSTR250117P01420000 | 2024-05-23 10:46AM EDT | 2025-01-17 | 398.00 | 386.15 | 401.90 | 0.00 | - | 4 | 10 | 97.54% |
| MSTR251219P01420000 | 2024-03-13 9:51AM EDT | 2025-12-19 | 610.00 | 578.00 | 596.00 | 0.00 | - | - | 2 | 92.00% |
| MSTR260618P01420000 | 2024-03-26 10:30AM EDT | 2026-06-18 | 647.45 | 690.00 | 705.95 | 0.00 | - | 1 | 1 | 96.25% |
© 2024 Yahoo. All rights reserved.