MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
Strike:1020.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01020000 | 2024-05-03 12:46PM EDT | 2024-05-10 | 282.80 | 270.20 | 286.60 | +67.67 | +31.46% | 1 | 80 | 165.08% |
| MSTR240517C01020000 | 2024-05-02 2:16PM EDT | 2024-05-17 | 158.50 | 279.40 | 289.70 | 0.00 | - | 14 | 13 | 120.62% |
| MSTR240531C01020000 | 2024-05-02 2:15PM EDT | 2024-05-31 | 195.00 | 302.80 | 316.00 | 0.00 | - | - | 2 | 112.77% |
| MSTR240607C01020000 | 2024-05-01 10:17AM EDT | 2024-06-07 | 149.37 | 316.45 | 329.80 | 0.00 | - | - | 1 | 113.24% |
| MSTR240621C01020000 | 2024-03-27 11:42AM EDT | 2024-06-21 | 989.84 | 363.75 | 374.35 | 0.00 | - | 2 | 9 | 128.78% |
| MSTR240719C01020000 | 2024-04-30 12:41PM EDT | 2024-07-19 | 254.05 | 386.30 | 399.95 | 0.00 | - | 1 | 18 | 115.33% |
| MSTR240816C01020000 | 2024-02-29 4:05PM EDT | 2024-08-16 | 272.55 | 844.50 | 860.05 | 0.00 | - | 26 | 27 | 330.31% |
| MSTR241018C01020000 | 2024-03-01 1:41PM EDT | 2024-10-18 | 332.05 | 898.75 | 909.90 | 0.00 | - | 2 | 2 | 286.21% |
| MSTR241115C01020000 | 2024-03-06 10:40AM EDT | 2024-11-15 | 488.85 | 838.00 | 855.50 | 0.00 | - | 1 | 1 | 238.23% |
| MSTR250117C01020000 | 2024-04-30 3:23PM EDT | 2025-01-17 | 572.05 | 554.55 | 567.35 | +153.90 | +36.80% | 2 | 14 | 111.81% |
| MSTR251219C01020000 | 2024-02-27 10:34AM EDT | 2025-12-19 | 342.70 | 1,086.00 | 1,106.00 | 0.00 | - | 1 | 1 | 217.20% |
| MSTR260116C01020000 | 2024-02-29 12:31PM EDT | 2026-01-16 | 443.68 | 1,094.00 | 1,114.00 | 0.00 | - | 1 | 4 | 215.82% |
| MSTR260618C01020000 | 2024-05-01 1:52PM EDT | 2026-06-18 | 573.50 | 748.00 | 768.00 | 0.00 | - | 1 | 1 | 100.68% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01020000 | 2024-05-06 1:11PM EDT | 2024-05-10 | 1.21 | 0.60 | 1.47 | -5.59 | -82.21% | 14 | 56 | 97.71% |
| MSTR240517P01020000 | 2024-05-06 11:54AM EDT | 2024-05-17 | 8.00 | 7.00 | 7.95 | -16.00 | -66.67% | 29 | 21 | 93.01% |
| MSTR240524P01020000 | 2024-05-06 9:38AM EDT | 2024-05-24 | 26.55 | 18.10 | 20.45 | -38.65 | -59.28% | 4 | 6 | 97.10% |
| MSTR240531P01020000 | 2024-05-06 12:31PM EDT | 2024-05-31 | 30.50 | 28.90 | 32.35 | -91.50 | -75.00% | 2 | 1 | 97.90% |
| MSTR240607P01020000 | 2024-05-03 12:33PM EDT | 2024-06-07 | 69.20 | 40.85 | 46.05 | 0.00 | - | 2 | 1 | 100.16% |
| MSTR240621P01020000 | 2024-05-03 12:36PM EDT | 2024-06-21 | 66.00 | 63.50 | 66.85 | -24.75 | -27.27% | 1 | 22 | 101.10% |
| MSTR240719P01020000 | 2024-05-03 9:42AM EDT | 2024-07-19 | 136.20 | 103.50 | 109.30 | 0.00 | - | 8 | 30 | 103.84% |
| MSTR240816P01020000 | 2024-05-01 11:01AM EDT | 2024-08-16 | 235.87 | 140.70 | 147.95 | 0.00 | - | 3 | 4 | 106.48% |
| MSTR241018P01020000 | 2024-04-23 12:16PM EDT | 2024-10-18 | 209.75 | 194.10 | 201.70 | 0.00 | - | 4 | 19 | 103.45% |
| MSTR241115P01020000 | 2024-04-23 11:49AM EDT | 2024-11-15 | 233.70 | 214.90 | 223.55 | 0.00 | - | 2 | 1 | 102.89% |
| MSTR250117P01020000 | 2024-04-30 3:53PM EDT | 2025-01-17 | 315.12 | 249.80 | 256.70 | 0.00 | - | 2 | 2 | 99.42% |
| MSTR250221P01020000 | 2024-04-16 1:41PM EDT | 2025-02-21 | 300.25 | 261.85 | 277.95 | 0.00 | - | - | 2 | 97.90% |
| MSTR260116P01020000 | 2024-03-19 11:13AM EDT | 2026-01-16 | 424.00 | 394.00 | 412.00 | 0.00 | - | 85 | 87 | 93.44% |
| MSTR260618P01020000 | 2024-03-25 2:40PM EDT | 2026-06-18 | 384.50 | 406.00 | 426.00 | 0.00 | - | 10 | 10 | 86.11% |
© 2024 Yahoo. All rights reserved.