MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00560000 | 2024-05-17 10:02AM EDT | 2024-06-21 | 936.47 | 1,017.95 | 1,035.95 | +297.98 | +46.67% | 2 | 317 | 157.96% |
| MSTR240719C00560000 | 2024-03-21 12:37PM EDT | 2024-07-19 | 1,130.92 | 636.00 | 654.25 | 0.00 | - | 2 | 5 | 0.00% |
| MSTR240816C00560000 | 2024-03-28 12:10PM EDT | 2024-08-16 | 1,218.40 | 750.30 | 762.85 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241018C00560000 | 2024-04-29 2:36PM EDT | 2024-10-18 | 777.78 | 1,046.00 | 1,064.00 | 0.00 | - | 1 | 1 | 121.48% |
| MSTR250117C00560000 | 2024-04-02 11:37AM EDT | 2025-01-17 | 1,043.32 | 656.00 | 669.95 | 0.00 | - | 1 | 118 | 0.00% |
| MSTR251219C00560000 | 2024-02-28 4:59PM EDT | 2025-12-19 | 586.49 | 1,294.00 | 1,314.00 | 0.00 | - | 3 | 21 | 157.87% |
| MSTR260116C00560000 | 2024-02-28 4:59PM EDT | 2026-01-16 | 591.52 | 1,300.00 | 1,320.00 | 0.00 | - | 3 | 8 | 156.53% |
| MSTR260618C00560000 | 2024-02-28 10:53AM EDT | 2026-06-18 | 608.00 | 1,330.00 | 1,350.00 | 0.00 | - | 1 | 1 | 150.76% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00560000 | 2024-05-15 3:23PM EDT | 2024-06-21 | 1.00 | 0.10 | 3.85 | 0.00 | - | 5 | 36 | 153.32% |
| MSTR240719P00560000 | 2024-05-16 1:58PM EDT | 2024-07-19 | 4.43 | 1.30 | 6.45 | 0.00 | - | 22 | 23 | 125.31% |
| MSTR240816P00560000 | 2024-05-17 9:31AM EDT | 2024-08-16 | 7.97 | 3.80 | 10.85 | -0.83 | -9.43% | 1 | 32 | 115.79% |
| MSTR241018P00560000 | 2024-05-15 1:00PM EDT | 2024-10-18 | 22.00 | 16.80 | 23.20 | 0.00 | - | 12 | 7 | 109.30% |
| MSTR241115P00560000 | 2024-05-14 12:45PM EDT | 2024-11-15 | 36.05 | 26.05 | 32.70 | 0.00 | - | 2 | 6 | 110.61% |
| MSTR250117P00560000 | 2024-05-01 11:15AM EDT | 2025-01-17 | 91.65 | 43.15 | 54.25 | 0.00 | - | 78 | 74 | 110.10% |
| MSTR250221P00560000 | 2024-03-19 9:47AM EDT | 2025-02-21 | 93.00 | 82.00 | 91.00 | 0.00 | - | 2 | 13 | 125.49% |
| MSTR251219P00560000 | 2024-02-15 4:53PM EDT | 2025-12-19 | 170.08 | 110.10 | 135.00 | 0.00 | - | 1 | 4 | 100.42% |
| MSTR260116P00560000 | 2024-05-01 12:06PM EDT | 2026-01-16 | 162.15 | 109.00 | 124.00 | 0.00 | - | 2 | 3 | 95.94% |
| MSTR260618P00560000 | 2024-04-30 11:58AM EDT | 2026-06-18 | 172.80 | 129.00 | 145.00 | 0.00 | - | 3 | 4 | 92.20% |
© 2024 Yahoo. All rights reserved.