MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:760.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240614C00760000 | 2024-05-20 9:30AM EDT | 2024-06-14 | 851.80 | 882.00 | 899.55 | 0.00 | - | 4 | 0 | 151.78% |
| MSTR240621C00760000 | 2024-05-20 2:39PM EDT | 2024-06-21 | 918.55 | 884.00 | 901.65 | 0.00 | - | 1 | 210 | 143.60% |
| MSTR240719C00760000 | 2024-05-21 10:27AM EDT | 2024-07-19 | 942.19 | 892.00 | 910.15 | 0.00 | - | 2 | 92 | 123.74% |
| MSTR240816C00760000 | 2024-04-03 2:21PM EDT | 2024-08-16 | 964.60 | 530.10 | 545.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241018C00760000 | 2024-03-13 12:04PM EDT | 2024-10-18 | 1,092.02 | 822.00 | 841.50 | 0.00 | - | 1 | 27 | 0.00% |
| MSTR241115C00760000 | 2024-03-28 10:30AM EDT | 2024-11-15 | 1,240.00 | 654.00 | 670.90 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR250117C00760000 | 2024-03-27 12:52PM EDT | 2025-01-17 | 1,302.00 | 684.75 | 702.00 | 0.00 | - | 2 | 10 | 0.00% |
| MSTR250221C00760000 | 2024-04-30 2:23PM EDT | 2025-02-21 | 539.00 | 1,006.00 | 1,026.00 | 0.00 | - | 1 | 1 | 114.17% |
| MSTR251219C00760000 | 2024-02-15 12:08PM EDT | 2025-12-19 | 327.69 | 1,260.00 | 1,283.80 | 0.00 | - | 6 | 7 | 148.67% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P00760000 | 2024-05-16 3:34PM EDT | 2024-05-24 | 0.21 | 0.00 | 1.19 | 0.00 | - | 4 | 18 | 335.74% |
| MSTR240531P00760000 | 2024-05-02 10:24AM EDT | 2024-05-31 | 18.03 | 0.00 | 3.95 | 0.00 | - | 5 | 7 | 213.55% |
| MSTR240607P00760000 | 2024-05-16 2:18PM EDT | 2024-06-07 | 1.58 | 0.00 | 5.15 | 0.00 | - | - | 1 | 170.12% |
| MSTR240614P00760000 | 2024-05-17 1:50PM EDT | 2024-06-14 | 1.98 | 0.00 | 5.45 | 0.00 | - | 1 | 4 | 144.39% |
| MSTR240621P00760000 | 2024-05-20 10:06AM EDT | 2024-06-21 | 2.55 | 0.31 | 1.93 | 0.00 | - | 1 | 29 | 112.55% |
| MSTR240719P00760000 | 2024-05-21 10:58AM EDT | 2024-07-19 | 7.60 | 2.93 | 8.40 | 0.00 | - | 1 | 16 | 103.61% |
| MSTR240816P00760000 | 2024-05-20 9:41AM EDT | 2024-08-16 | 14.05 | 14.05 | 18.00 | -8.45 | -37.56% | 1 | 11 | 104.90% |
| MSTR241018P00760000 | 2024-05-13 11:47AM EDT | 2024-10-18 | 72.57 | 39.20 | 47.60 | 0.00 | - | 1 | 5 | 103.75% |
| MSTR241115P00760000 | 2024-05-10 12:05PM EDT | 2024-11-15 | 100.70 | 54.00 | 63.00 | 0.00 | - | 1 | 2 | 104.76% |
| MSTR250117P00760000 | 2024-02-29 2:08PM EDT | 2025-01-17 | 170.05 | 127.00 | 138.90 | 0.00 | - | 26 | 13 | 123.87% |
| MSTR250221P00760000 | 2024-02-29 2:09PM EDT | 2025-02-21 | 180.10 | 139.00 | 148.40 | 0.00 | - | - | 2 | 119.95% |
| MSTR251219P00760000 | 2024-02-26 12:03PM EDT | 2025-12-19 | 267.77 | 198.00 | 213.00 | 0.00 | - | 1 | 1 | 99.30% |
| MSTR260116P00760000 | 2024-03-15 9:55AM EDT | 2026-01-16 | 225.10 | 204.90 | 220.00 | 0.00 | - | 4 | 5 | 98.76% |
| MSTR260618P00760000 | 2024-04-10 3:25PM EDT | 2026-06-18 | 228.20 | 250.10 | 263.95 | 0.00 | - | 3 | 3 | 98.50% |
© 2024 Yahoo. All rights reserved.