MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3050.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C03050000 | 2024-05-22 2:20PM EDT | 2024-06-07 | 5.60 | 0.00 | 3.30 | 0.00 | - | - | 1 | 208.20% |
| MSTR240621C03050000 | 2024-05-31 3:47PM EDT | 2024-06-21 | 5.00 | 3.20 | 7.90 | -4.25 | -45.95% | 1 | 40 | 141.82% |
| MSTR240628C03050000 | 2024-05-28 9:38AM EDT | 2024-06-28 | 15.87 | 5.50 | 11.90 | 0.00 | - | 1 | 0 | 132.07% |
| MSTR240705C03050000 | 2024-05-30 11:04AM EDT | 2024-07-05 | 22.80 | 11.15 | 18.10 | 0.00 | - | 1 | 1 | 129.72% |
| MSTR240719C03050000 | 2024-05-31 10:14AM EDT | 2024-07-19 | 33.38 | 25.20 | 33.55 | -10.97 | -24.74% | 1 | 4 | 126.89% |
| MSTR240816C03050000 | 2024-05-30 3:06PM EDT | 2024-08-16 | 82.15 | 55.30 | 68.75 | 0.00 | - | 2 | 303 | 122.53% |
| MSTR241018C03050000 | 2024-05-21 1:05PM EDT | 2024-10-18 | 203.00 | 130.95 | 143.85 | 0.00 | - | 1 | 6 | 117.59% |
| MSTR241115C03050000 | 2024-05-20 3:40PM EDT | 2024-11-15 | 276.52 | 159.10 | 172.85 | 0.00 | - | 1 | 2 | 115.36% |
| MSTR250117C03050000 | 2024-05-29 10:25AM EDT | 2025-01-17 | 282.38 | 216.30 | 234.35 | 0.00 | - | 1 | 3 | 111.75% |
| MSTR250221C03050000 | 2024-03-14 3:45PM EDT | 2025-02-21 | 474.00 | 282.00 | 302.00 | 0.00 | - | 3 | 3 | 117.44% |
| MSTR260116C03050000 | 2024-05-21 3:29PM EDT | 2026-01-16 | 561.00 | 436.00 | 456.00 | 0.00 | - | 1 | 4 | 98.43% |
| MSTR260618C03050000 | 2024-04-30 1:22PM EDT | 2026-06-18 | 273.55 | 504.00 | 524.00 | 0.00 | - | 90 | 414 | 95.67% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P03050000 | 2024-03-18 1:37PM EDT | 2024-06-21 | 1,686.00 | 1,859.15 | 1,877.85 | 0.00 | - | - | 3 | 453.31% |
| MSTR240816P03050000 | 2024-03-19 11:04AM EDT | 2024-08-16 | 1,866.00 | 1,866.65 | 1,884.10 | 0.00 | - | 2 | 2 | 239.22% |
| MSTR241018P03050000 | 2024-03-13 3:40PM EDT | 2024-10-18 | 1,696.00 | 1,708.40 | 1,725.75 | 0.00 | - | - | 1 | 133.95% |
| MSTR250117P03050000 | 2024-03-25 2:17PM EDT | 2025-01-17 | 1,662.50 | 1,880.45 | 1,898.55 | 0.00 | - | 3 | 3 | 141.06% |
| MSTR250221P03050000 | 2024-03-28 11:26AM EDT | 2025-02-21 | 1,746.85 | 1,884.00 | 1,904.00 | 0.00 | - | 1 | 3 | 132.33% |
| MSTR260116P03050000 | 2024-03-14 9:37AM EDT | 2026-01-16 | 1,874.00 | 1,860.00 | 1,880.00 | 0.00 | - | 2 | 2 | 85.41% |
| MSTR260618P03050000 | 2024-03-14 10:23AM EDT | 2026-06-18 | 1,870.00 | 1,882.00 | 1,902.00 | 0.00 | - | 5 | 4 | 78.72% |
© 2024 Yahoo. All rights reserved.