MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:19PM EDT. Market open.
Strike:1000.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01000000 | 2024-05-06 12:53PM EDT | 2024-05-10 | 289.44 | 288.80 | 303.30 | +59.75 | +26.01% | 8 | 68 | 111.48% |
| MSTR240517C01000000 | 2024-05-06 12:53PM EDT | 2024-05-17 | 296.14 | 295.10 | 309.70 | +58.34 | +24.53% | 14 | 67 | 101.76% |
| MSTR240524C01000000 | 2024-04-25 9:58AM EDT | 2024-05-24 | 294.85 | 305.80 | 320.85 | 0.00 | - | 2 | 3 | 103.54% |
| MSTR240531C01000000 | 2024-05-03 9:37AM EDT | 2024-05-31 | 258.22 | 317.90 | 330.40 | 0.00 | - | 1 | 68 | 103.51% |
| MSTR240607C01000000 | 2024-05-02 1:31PM EDT | 2024-06-07 | 216.00 | 332.25 | 344.60 | 0.00 | - | - | 5 | 107.25% |
| MSTR240621C01000000 | 2024-05-06 12:25PM EDT | 2024-06-21 | 364.45 | 355.15 | 363.90 | +59.38 | +19.46% | 12 | 961 | 107.08% |
| MSTR240719C01000000 | 2024-05-03 3:48PM EDT | 2024-07-19 | 351.15 | 398.85 | 411.35 | 0.00 | - | 915 | 450 | 111.71% |
| MSTR240816C01000000 | 2024-05-01 11:48AM EDT | 2024-08-16 | 269.80 | 435.05 | 449.35 | 0.00 | - | 3 | 50 | 113.16% |
| MSTR241018C01000000 | 2024-05-03 11:20AM EDT | 2024-10-18 | 439.22 | 496.70 | 509.85 | 0.00 | - | 10 | 30 | 111.89% |
| MSTR241115C01000000 | 2024-05-06 11:02AM EDT | 2024-11-15 | 524.29 | 521.95 | 534.25 | +40.09 | +8.28% | 1 | 70 | 112.05% |
| MSTR250117C01000000 | 2024-05-06 9:38AM EDT | 2025-01-17 | 585.00 | 562.25 | 574.30 | +76.10 | +14.95% | 3 | 678 | 109.47% |
| MSTR250221C01000000 | 2024-05-06 9:47AM EDT | 2025-02-21 | 584.00 | 578.00 | 595.95 | +44.00 | +8.15% | 3 | 27 | 108.04% |
| MSTR251219C01000000 | 2024-05-06 11:00AM EDT | 2025-12-19 | 718.00 | 704.00 | 724.00 | +70.00 | +10.80% | 1 | 138 | 102.32% |
| MSTR260116C01000000 | 2024-05-03 12:10PM EDT | 2026-01-16 | 662.00 | 712.00 | 732.00 | 0.00 | - | 2 | 677 | 101.69% |
| MSTR260618C01000000 | 2024-05-01 9:56AM EDT | 2026-06-18 | 548.63 | 756.00 | 774.00 | 0.00 | - | 1 | 52 | 99.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01000000 | 2024-05-06 1:04PM EDT | 2024-05-10 | 0.99 | 0.93 | 1.05 | -4.01 | -80.20% | 507 | 307 | 106.52% |
| MSTR240517P01000000 | 2024-05-06 12:56PM EDT | 2024-05-17 | 6.35 | 5.80 | 6.60 | -12.80 | -66.84% | 302 | 373 | 96.71% |
| MSTR240524P01000000 | 2024-05-06 12:48PM EDT | 2024-05-24 | 16.85 | 13.70 | 17.70 | -15.95 | -48.63% | 21 | 122 | 98.25% |
| MSTR240531P01000000 | 2024-05-06 12:44PM EDT | 2024-05-31 | 26.70 | 25.55 | 28.40 | -15.35 | -36.50% | 13 | 52 | 100.31% |
| MSTR240607P01000000 | 2024-05-06 12:49PM EDT | 2024-06-07 | 38.73 | 35.75 | 41.00 | -20.98 | -35.14% | 3 | 30 | 101.72% |
| MSTR240614P01000000 | 2024-05-06 12:11PM EDT | 2024-06-14 | 51.20 | 48.25 | 54.15 | -22.08 | -30.13% | 4 | 5 | 104.25% |
| MSTR240621P01000000 | 2024-05-06 12:53PM EDT | 2024-06-21 | 59.90 | 58.30 | 61.60 | -22.30 | -27.13% | 31 | 393 | 103.26% |
| MSTR240719P01000000 | 2024-05-06 12:38PM EDT | 2024-07-19 | 98.30 | 97.90 | 101.80 | -23.90 | -19.56% | 17 | 109 | 105.67% |
| MSTR240816P01000000 | 2024-05-06 9:41AM EDT | 2024-08-16 | 135.20 | 133.00 | 138.10 | -22.39 | -14.21% | 2 | 54 | 107.49% |
| MSTR241018P01000000 | 2024-05-06 12:15PM EDT | 2024-10-18 | 187.47 | 184.20 | 193.00 | -20.53 | -9.87% | 1 | 94 | 104.49% |
| MSTR241115P01000000 | 2024-04-30 12:44PM EDT | 2024-11-15 | 275.00 | 204.25 | 213.45 | 0.00 | - | 2 | 70 | 103.62% |
| MSTR250117P01000000 | 2024-05-06 9:30AM EDT | 2025-01-17 | 249.20 | 238.90 | 245.95 | -12.52 | -4.78% | 1 | 170 | 100.09% |
| MSTR250221P01000000 | 2024-05-01 9:34AM EDT | 2025-02-21 | 333.02 | 251.30 | 264.75 | 0.00 | - | 2 | 17 | 98.31% |
| MSTR251219P01000000 | 2024-05-03 3:28PM EDT | 2025-12-19 | 362.00 | 344.00 | 360.80 | 0.00 | - | 26 | 53 | 88.13% |
| MSTR260116P01000000 | 2024-05-03 3:52PM EDT | 2026-01-16 | 377.50 | 352.00 | 369.95 | 0.00 | - | 2 | 145 | 87.87% |
| MSTR260618P01000000 | 2024-05-03 12:24PM EDT | 2026-06-18 | 405.15 | 380.00 | 400.00 | 0.00 | - | 5 | 25 | 84.07% |
© 2024 Yahoo. All rights reserved.