MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1680.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C01680000 | 2024-05-31 3:53PM EDT | 2024-06-07 | 24.50 | 21.25 | 28.70 | -18.50 | -43.02% | 28 | 41 | 90.22% |
| MSTR240614C01680000 | 2024-05-31 3:51PM EDT | 2024-06-14 | 54.25 | 51.55 | 62.25 | -51.25 | -48.58% | 1 | 44 | 95.12% |
| MSTR240621C01680000 | 2024-05-31 1:52PM EDT | 2024-06-21 | 77.65 | 75.35 | 84.25 | -19.75 | -20.28% | 7 | 38 | 94.48% |
| MSTR240628C01680000 | 2024-05-17 2:03PM EDT | 2024-06-28 | 171.69 | 100.10 | 113.25 | 0.00 | - | 2 | 1 | 98.35% |
| MSTR240719C01680000 | 2024-05-31 12:35PM EDT | 2024-07-19 | 146.76 | 158.00 | 170.85 | -77.70 | -34.62% | 13 | 78 | 100.56% |
| MSTR240816C01680000 | 2024-05-31 12:11PM EDT | 2024-08-16 | 217.10 | 234.45 | 244.90 | -122.90 | -36.15% | 1 | 9 | 107.17% |
| MSTR241018C01680000 | 2024-05-30 11:34AM EDT | 2024-10-18 | 460.95 | 344.50 | 358.60 | 0.00 | - | 1 | 20 | 109.44% |
| MSTR241115C01680000 | 2024-05-22 10:59AM EDT | 2024-11-15 | 522.55 | 385.00 | 397.45 | 0.00 | - | 8 | 10 | 109.75% |
| MSTR250117C01680000 | 2024-05-28 2:42PM EDT | 2025-01-17 | 532.45 | 450.80 | 468.65 | 0.00 | - | 4 | 12 | 108.33% |
| MSTR250221C01680000 | 2024-05-30 11:57AM EDT | 2025-02-21 | 492.41 | 485.00 | 503.35 | -112.54 | -18.60% | 5 | 15 | 107.97% |
| MSTR251219C01680000 | 2024-04-16 12:01PM EDT | 2025-12-19 | 501.27 | 742.00 | 762.00 | 0.00 | - | 1 | 0 | 112.51% |
| MSTR260116C01680000 | 2024-05-31 9:48AM EDT | 2026-01-16 | 739.95 | 680.00 | 700.00 | -69.62 | -8.60% | 11 | 11 | 100.28% |
| MSTR260618C01680000 | 2024-05-15 1:12PM EDT | 2026-06-18 | 667.26 | 738.00 | 758.00 | 0.00 | - | 1 | 2 | 97.39% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P01680000 | 2024-05-31 3:50PM EDT | 2024-06-07 | 180.32 | 170.80 | 187.25 | +62.67 | +53.27% | 21 | 25 | 87.96% |
| MSTR240614P01680000 | 2024-05-31 1:13PM EDT | 2024-06-14 | 232.01 | 200.05 | 217.50 | +106.96 | +85.53% | 8 | 5 | 91.77% |
| MSTR240621P01680000 | 2024-05-31 11:20AM EDT | 2024-06-21 | 230.84 | 223.40 | 239.55 | +55.84 | +31.91% | 11 | 84 | 91.71% |
| MSTR240628P01680000 | 2024-05-22 10:54AM EDT | 2024-06-28 | 204.27 | 246.00 | 263.70 | 0.00 | - | - | 7 | 93.89% |
| MSTR240719P01680000 | 2024-05-31 12:37PM EDT | 2024-07-19 | 339.60 | 304.05 | 316.35 | +44.35 | +15.02% | 2 | 162 | 96.18% |
| MSTR240816P01680000 | 2024-05-29 10:49AM EDT | 2024-08-16 | 327.47 | 371.55 | 384.90 | 0.00 | - | 1 | 14 | 101.11% |
| MSTR241018P01680000 | 2024-05-29 3:42PM EDT | 2024-10-18 | 433.85 | 470.55 | 487.85 | 0.00 | - | 2 | 5 | 101.94% |
| MSTR241115P01680000 | 2024-05-22 10:12AM EDT | 2024-11-15 | 493.05 | 502.65 | 519.85 | 0.00 | - | 1 | 7 | 100.96% |
| MSTR250117P01680000 | 2024-05-21 10:06AM EDT | 2025-01-17 | 540.00 | 558.40 | 577.25 | 0.00 | - | 2 | 6 | 98.12% |
| MSTR260116P01680000 | 2024-04-04 10:42AM EDT | 2026-01-16 | 737.35 | 840.00 | 857.90 | 0.00 | - | 2 | 2 | 100.84% |
© 2024 Yahoo. All rights reserved.