MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
As of 11:19AM EDT. Market open.
Strike:1010.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01010000 | 2024-05-01 1:55PM EDT | 2024-05-10 | 101.00 | 277.10 | 292.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR240517C01010000 | 2024-05-02 10:08AM EDT | 2024-05-17 | 112.60 | 286.85 | 306.25 | 0.00 | - | - | 13 | 74.87% |
| MSTR240607C01010000 | 2024-05-01 10:17AM EDT | 2024-06-07 | 153.05 | 322.00 | 338.10 | 0.00 | - | - | 1 | 97.54% |
| MSTR240621C01010000 | 2024-05-02 10:02AM EDT | 2024-06-21 | 187.00 | 346.00 | 364.10 | 0.00 | - | 1 | 57 | 102.61% |
| MSTR240719C01010000 | 2024-05-03 9:46AM EDT | 2024-07-19 | 360.00 | 396.55 | 409.65 | 0.00 | - | 2 | 20 | 109.56% |
| MSTR240816C01010000 | 2024-05-01 12:13PM EDT | 2024-08-16 | 262.00 | 432.00 | 443.65 | 0.00 | - | 4 | 7 | 110.07% |
| MSTR241018C01010000 | 2024-04-30 10:49AM EDT | 2024-10-18 | 389.00 | 490.00 | 505.90 | 0.00 | - | 1 | 11 | 108.89% |
| MSTR241115C01010000 | 2024-02-26 10:48AM EDT | 2024-11-15 | 129.80 | 1,091.00 | 1,109.95 | 0.00 | - | 2 | 2 | 369.11% |
| MSTR250117C01010000 | 2024-05-02 10:22AM EDT | 2025-01-17 | 392.52 | 556.15 | 568.75 | 0.00 | - | 3 | 21 | 106.68% |
| MSTR250221C01010000 | 2024-04-12 1:34PM EDT | 2025-02-21 | 735.00 | 576.00 | 589.70 | 0.00 | - | 1 | 4 | 105.84% |
| MSTR251219C01010000 | 2024-03-28 12:09PM EDT | 2025-12-19 | 1,125.00 | 706.00 | 722.00 | 0.00 | - | 1 | 3 | 101.28% |
| MSTR260116C01010000 | 2024-04-02 2:39PM EDT | 2026-01-16 | 963.85 | 578.00 | 598.00 | 0.00 | - | 4 | 17 | 73.57% |
| MSTR260618C01010000 | 2024-02-27 4:54PM EDT | 2026-06-18 | 392.90 | 1,140.00 | 1,160.00 | 0.00 | - | - | 25 | 205.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01010000 | 2024-05-06 10:49AM EDT | 2024-05-10 | 1.00 | 0.51 | 1.81 | -4.72 | -82.52% | 15 | 81 | 108.18% |
| MSTR240517P01010000 | 2024-05-06 9:44AM EDT | 2024-05-17 | 11.80 | 7.80 | 10.10 | -10.10 | -46.12% | 1 | 14 | 104.83% |
| MSTR240524P01010000 | 2024-05-03 10:16AM EDT | 2024-05-24 | 40.00 | 18.65 | 22.75 | 0.00 | - | 1 | 34 | 106.24% |
| MSTR240531P01010000 | 2024-05-06 10:04AM EDT | 2024-05-31 | 29.50 | 27.70 | 33.70 | -66.95 | -69.41% | 4 | 5 | 104.23% |
| MSTR240607P01010000 | 2024-05-03 11:04AM EDT | 2024-06-07 | 67.10 | 40.00 | 47.10 | 0.00 | - | 2 | 4 | 106.17% |
| MSTR240614P01010000 | 2024-05-03 3:41PM EDT | 2024-06-14 | 78.22 | 53.05 | 61.00 | 0.00 | - | 1 | 1 | 108.43% |
| MSTR240621P01010000 | 2024-05-06 10:52AM EDT | 2024-06-21 | 62.42 | 63.05 | 69.05 | -27.18 | -30.33% | 4 | 53 | 107.12% |
| MSTR240719P01010000 | 2024-04-30 3:44PM EDT | 2024-07-19 | 176.85 | 104.15 | 110.60 | 0.00 | - | 38 | 38 | 109.03% |
| MSTR240816P01010000 | 2024-05-01 2:57PM EDT | 2024-08-16 | 201.77 | 137.30 | 145.85 | 0.00 | - | 1 | 7 | 109.38% |
| MSTR241018P01010000 | 2024-04-16 12:19PM EDT | 2024-10-18 | 239.35 | 188.15 | 196.80 | 0.00 | - | 2 | 4 | 104.96% |
| MSTR241115P01010000 | 2024-04-30 12:30PM EDT | 2024-11-15 | 275.30 | 208.10 | 221.75 | 0.00 | - | 2 | 7 | 104.74% |
| MSTR250117P01010000 | 2024-05-01 10:12AM EDT | 2025-01-17 | 329.65 | 240.65 | 254.15 | 0.00 | - | 1 | 1 | 100.65% |
| MSTR250221P01010000 | 2024-04-24 3:44PM EDT | 2025-02-21 | 285.10 | 256.00 | 272.15 | 0.00 | - | 8 | 18 | 99.09% |
| MSTR260116P01010000 | 2024-03-11 1:46PM EDT | 2026-01-16 | 356.33 | 320.15 | 338.00 | 0.00 | - | 2 | 1 | 80.64% |
| MSTR260618P01010000 | 2024-05-01 1:51PM EDT | 2026-06-18 | 445.00 | 384.00 | 402.00 | 0.00 | - | 10 | 1 | 83.80% |
© 2024 Yahoo. All rights reserved.