MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1780.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C01780000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 11.35 | 11.40 | 15.45 | -30.65 | -72.98% | 43 | 14 | 96.57% |
| MSTR240614C01780000 | 2024-05-30 3:49PM EDT | 2024-06-14 | 39.50 | 30.75 | 41.70 | 0.00 | - | 9 | 11 | 96.71% |
| MSTR240621C01780000 | 2024-05-30 9:49AM EDT | 2024-06-21 | 126.63 | 53.00 | 62.90 | 0.00 | - | 2 | 17 | 97.14% |
| MSTR240628C01780000 | 2024-05-28 3:40PM EDT | 2024-06-28 | 148.00 | 76.00 | 87.50 | 0.00 | - | 29 | 30 | 100.00% |
| MSTR240719C01780000 | 2024-05-29 10:29AM EDT | 2024-07-19 | 195.00 | 132.85 | 144.65 | 0.00 | - | 4 | 22 | 102.52% |
| MSTR240816C01780000 | 2024-05-31 11:59AM EDT | 2024-08-16 | 188.42 | 206.25 | 215.40 | -38.58 | -17.00% | 3 | 5 | 107.86% |
| MSTR241018C01780000 | 2024-05-31 12:49PM EDT | 2024-10-18 | 304.07 | 316.05 | 330.05 | -107.16 | -26.06% | 1 | 4 | 109.84% |
| MSTR241115C01780000 | 2024-05-21 10:30AM EDT | 2024-11-15 | 489.36 | 357.15 | 372.15 | 0.00 | - | 5 | 13 | 110.45% |
| MSTR250117C01780000 | 2024-05-21 9:58AM EDT | 2025-01-17 | 560.00 | 424.00 | 440.60 | 0.00 | - | 1 | 12 | 108.49% |
| MSTR250221C01780000 | 2024-03-15 10:01AM EDT | 2025-02-21 | 694.00 | 502.00 | 522.00 | 0.00 | - | - | 1 | 117.16% |
| MSTR251219C01780000 | 2024-04-03 3:14PM EDT | 2025-12-19 | 790.20 | 452.00 | 470.00 | 0.00 | - | 1 | 2 | 73.17% |
| MSTR260116C01780000 | 2024-05-24 3:20PM EDT | 2026-01-16 | 794.87 | 656.00 | 676.00 | 0.00 | - | 1 | 5 | 100.13% |
| MSTR260618C01780000 | 2024-03-28 3:50PM EDT | 2026-06-18 | 942.00 | 566.00 | 584.00 | 0.00 | - | 1 | 5 | 77.64% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P01780000 | 2024-05-30 12:51PM EDT | 2024-06-07 | 275.53 | 261.70 | 276.00 | +112.48 | +68.98% | 1 | 2 | 96.39% |
| MSTR240621P01780000 | 2024-05-31 11:50AM EDT | 2024-06-21 | 323.80 | 303.20 | 318.00 | +77.60 | +31.52% | 1 | 4 | 94.86% |
| MSTR240719P01780000 | 2024-05-30 11:39AM EDT | 2024-07-19 | 298.85 | 374.50 | 390.80 | 0.00 | - | 1 | 2 | 97.16% |
| MSTR240816P01780000 | 2024-04-22 3:28PM EDT | 2024-08-16 | 667.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR241018P01780000 | 2024-05-31 10:14AM EDT | 2024-10-18 | 536.05 | 540.60 | 558.55 | -210.85 | -28.23% | 2 | 3 | 102.12% |
| MSTR241115P01780000 | 2024-05-21 9:42AM EDT | 2024-11-15 | 538.95 | 574.00 | 591.35 | 0.00 | - | 6 | 9 | 101.29% |
| MSTR250117P01780000 | 2024-05-20 1:03PM EDT | 2025-01-17 | 624.37 | 630.00 | 647.10 | 0.00 | - | 1 | 3 | 98.08% |
| MSTR260116P01780000 | 2024-04-05 11:12AM EDT | 2026-01-16 | 829.55 | 916.00 | 934.00 | 0.00 | - | 3 | 3 | 100.69% |
© 2024 Yahoo. All rights reserved.