MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:780.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00780000 | 2024-05-21 10:15AM EDT | 2024-06-21 | 923.30 | 898.25 | 914.95 | 0.00 | - | 3 | 20 | 126.98% |
| MSTR240719C00780000 | 2024-05-03 11:16AM EDT | 2024-07-19 | 482.95 | 904.10 | 921.95 | 0.00 | - | 1 | 23 | 113.80% |
| MSTR240816C00780000 | 2024-02-28 1:12PM EDT | 2024-08-16 | 360.00 | 1,002.80 | 1,018.00 | 0.00 | - | 3 | 6 | 188.64% |
| MSTR241018C00780000 | 2024-03-18 12:19PM EDT | 2024-10-18 | 988.35 | 552.00 | 567.90 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241115C00780000 | 2024-05-23 10:36AM EDT | 2024-11-15 | 899.94 | 969.15 | 985.80 | 0.00 | - | 1 | 7 | 112.90% |
| MSTR250117C00780000 | 2024-04-17 10:53AM EDT | 2025-01-17 | 581.00 | 923.75 | 938.00 | 0.00 | - | 2 | 10 | 70.79% |
| MSTR250221C00780000 | 2024-03-25 10:20AM EDT | 2025-02-21 | 1,112.14 | 702.00 | 720.25 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR251219C00780000 | 2023-12-01 2:09PM EDT | 2025-12-19 | 146.95 | 224.05 | 238.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR260116C00780000 | 2024-03-04 4:41PM EDT | 2026-01-16 | 876.00 | 1,082.50 | 1,105.00 | 0.00 | - | 1 | 11 | 91.61% |
| MSTR260618C00780000 | 2024-05-21 11:28AM EDT | 2026-06-18 | 1,198.17 | 1,180.00 | 1,200.00 | 0.00 | - | 1 | 1 | 103.46% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240531P00780000 | 2024-05-24 9:30AM EDT | 2024-05-31 | 0.76 | 0.00 | 0.33 | +0.36 | +90.00% | 18 | 8 | 207.23% |
| MSTR240607P00780000 | 2024-05-24 9:30AM EDT | 2024-06-07 | 0.93 | 0.00 | 1.40 | -1.68 | -64.37% | 24 | 7 | 163.23% |
| MSTR240614P00780000 | 2024-05-24 12:22PM EDT | 2024-06-14 | 1.80 | 0.15 | 4.45 | -1.70 | -48.57% | 1 | 4 | 153.20% |
| MSTR240621P00780000 | 2024-05-24 12:22PM EDT | 2024-06-21 | 1.43 | 0.40 | 2.86 | -0.47 | -24.74% | 2 | 40 | 125.73% |
| MSTR240628P00780000 | 2024-05-24 1:38PM EDT | 2024-06-28 | 2.19 | 0.36 | 5.75 | -0.77 | -26.01% | 2 | 2 | 122.51% |
| MSTR240719P00780000 | 2024-05-24 1:19PM EDT | 2024-07-19 | 5.50 | 2.95 | 8.00 | -43.05 | -88.67% | 1 | 13 | 105.85% |
| MSTR240816P00780000 | 2024-05-21 10:58AM EDT | 2024-08-16 | 21.00 | 11.15 | 18.95 | 0.00 | - | 4 | 10 | 104.98% |
| MSTR241018P00780000 | 2024-05-24 9:44AM EDT | 2024-10-18 | 49.07 | 39.00 | 46.65 | +2.57 | +5.53% | 5 | 10 | 103.66% |
| MSTR241115P00780000 | 2024-05-10 12:33PM EDT | 2024-11-15 | 106.05 | 53.10 | 62.00 | 0.00 | - | 6 | 4 | 104.22% |
| MSTR250117P00780000 | 2024-05-20 12:41PM EDT | 2025-01-17 | 95.00 | 80.00 | 89.90 | 0.00 | - | 2 | 53 | 102.50% |
| MSTR251219P00780000 | 2024-03-06 10:30AM EDT | 2025-12-19 | 257.44 | 197.05 | 214.00 | 0.00 | - | 2 | 2 | 98.12% |
| MSTR260116P00780000 | 2024-03-11 10:20AM EDT | 2026-01-16 | 223.50 | 214.10 | 232.00 | 0.00 | - | 2 | 3 | 100.20% |
© 2024 Yahoo. All rights reserved.