MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:800.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524C00800000 | 2024-05-21 3:20PM EDT | 2024-05-24 | 886.88 | 848.05 | 865.95 | +77.66 | +9.60% | 1 | 19 | 357.13% |
| MSTR240531C00800000 | 2024-05-20 12:10PM EDT | 2024-05-31 | 855.75 | 848.00 | 866.00 | 0.00 | - | 2 | 1 | 195.58% |
| MSTR240607C00800000 | 2024-05-17 1:06PM EDT | 2024-06-07 | 743.09 | 850.00 | 866.95 | 0.00 | - | 2 | 0 | 164.87% |
| MSTR240614C00800000 | 2024-05-16 10:44AM EDT | 2024-06-14 | 704.14 | 850.00 | 868.00 | 0.00 | - | - | 2 | 142.22% |
| MSTR240621C00800000 | 2024-05-20 2:43PM EDT | 2024-06-21 | 888.48 | 852.00 | 870.00 | 0.00 | - | 4 | 445 | 134.75% |
| MSTR240719C00800000 | 2024-05-21 10:14AM EDT | 2024-07-19 | 904.14 | 862.00 | 880.00 | +208.95 | +30.06% | 3 | 58 | 119.82% |
| MSTR240816C00800000 | 2024-05-20 1:53PM EDT | 2024-08-16 | 895.53 | 878.85 | 895.10 | 0.00 | - | 18 | 150 | 117.76% |
| MSTR241018C00800000 | 2024-05-20 1:53PM EDT | 2024-10-18 | 932.53 | 914.00 | 932.40 | 0.00 | - | 10 | 11 | 113.97% |
| MSTR241115C00800000 | 2024-05-20 9:58AM EDT | 2024-11-15 | 900.00 | 934.00 | 951.70 | 0.00 | - | 1 | 9 | 114.97% |
| MSTR250117C00800000 | 2024-05-21 10:44AM EDT | 2025-01-17 | 1,017.90 | 970.00 | 988.75 | -27.22 | -2.60% | 1 | 230 | 114.14% |
| MSTR250221C00800000 | 2024-05-16 3:48PM EDT | 2025-02-21 | 805.00 | 988.00 | 1,007.80 | 0.00 | - | 1 | 102 | 113.60% |
| MSTR251219C00800000 | 2024-05-16 11:16AM EDT | 2025-12-19 | 925.00 | 1,100.00 | 1,120.00 | 0.00 | - | 2 | 126 | 106.69% |
| MSTR260116C00800000 | 2024-05-15 1:23PM EDT | 2026-01-16 | 881.33 | 1,112.00 | 1,132.00 | 0.00 | - | 2 | 87 | 107.14% |
| MSTR260618C00800000 | 2024-05-06 12:58PM EDT | 2026-06-18 | 832.30 | 1,150.00 | 1,170.00 | 0.00 | - | 1 | 26 | 104.18% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P00800000 | 2024-05-21 2:42PM EDT | 2024-05-24 | 0.07 | 0.02 | 0.07 | -0.40 | -85.11% | 24 | 212 | 249.22% |
| MSTR240531P00800000 | 2024-05-21 3:52PM EDT | 2024-05-31 | 0.23 | 0.20 | 0.25 | -0.55 | -70.51% | 11 | 75 | 156.84% |
| MSTR240607P00800000 | 2024-05-21 11:45AM EDT | 2024-06-07 | 1.55 | 0.00 | 3.15 | +0.85 | +121.43% | 1 | 11 | 149.98% |
| MSTR240614P00800000 | 2024-05-21 10:58AM EDT | 2024-06-14 | 1.65 | 1.00 | 4.85 | -0.17 | -9.34% | 1 | 6 | 137.87% |
| MSTR240621P00800000 | 2024-05-21 2:51PM EDT | 2024-06-21 | 1.60 | 0.76 | 2.89 | -0.85 | -34.69% | 9 | 277 | 113.31% |
| MSTR240628P00800000 | 2024-05-21 2:41PM EDT | 2024-06-28 | 2.88 | 0.98 | 6.45 | -1.32 | -31.43% | 4 | 7 | 113.72% |
| MSTR240719P00800000 | 2024-05-21 11:42AM EDT | 2024-07-19 | 8.80 | 6.00 | 11.25 | -1.65 | -15.79% | 4 | 224 | 105.87% |
| MSTR240816P00800000 | 2024-05-21 1:41PM EDT | 2024-08-16 | 21.42 | 18.70 | 24.90 | -5.40 | -20.13% | 6 | 110 | 106.88% |
| MSTR241018P00800000 | 2024-05-21 3:14PM EDT | 2024-10-18 | 50.00 | 46.15 | 56.00 | -4.00 | -7.41% | 2 | 81 | 103.59% |
| MSTR241115P00800000 | 2024-05-20 2:57PM EDT | 2024-11-15 | 67.82 | 63.05 | 72.00 | -2.93 | -4.14% | 1 | 53 | 104.50% |
| MSTR250117P00800000 | 2024-05-21 11:58AM EDT | 2025-01-17 | 97.00 | 92.50 | 102.00 | -3.62 | -3.60% | 2 | 197 | 103.07% |
| MSTR250221P00800000 | 2024-05-15 3:18PM EDT | 2025-02-21 | 117.00 | 105.35 | 119.10 | 0.00 | - | 4 | 9 | 102.19% |
| MSTR251219P00800000 | 2024-05-20 10:43AM EDT | 2025-12-19 | 199.75 | 192.00 | 208.00 | -8.50 | -4.08% | 5 | 10 | 93.08% |
| MSTR260116P00800000 | 2024-05-20 11:18AM EDT | 2026-01-16 | 211.40 | 200.00 | 216.00 | 0.00 | - | 1 | 19 | 92.85% |
| MSTR260618P00800000 | 2024-05-21 10:21AM EDT | 2026-06-18 | 232.97 | 226.00 | 246.00 | -20.03 | -7.92% | 12 | 4 | 89.05% |
© 2024 Yahoo. All rights reserved.