MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1040.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01040000 | 2024-05-03 10:42AM EDT | 2024-05-10 | 195.45 | 220.00 | 237.55 | 0.00 | - | 7 | 10 | 133.91% |
| MSTR240517C01040000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 141.99 | 232.00 | 247.50 | 0.00 | - | 3 | 123 | 92.09% |
| MSTR240524C01040000 | 2024-04-30 12:37PM EDT | 2024-05-24 | 144.60 | 247.30 | 262.55 | 0.00 | - | - | 1 | 97.87% |
| MSTR240607C01040000 | 2024-05-01 1:46PM EDT | 2024-06-07 | 160.00 | 276.00 | 291.70 | 0.00 | - | - | 1 | 102.45% |
| MSTR240621C01040000 | 2024-04-30 2:40PM EDT | 2024-06-21 | 217.90 | 302.35 | 318.60 | 0.00 | - | 6 | 11 | 105.32% |
| MSTR240719C01040000 | 2024-05-06 3:18PM EDT | 2024-07-19 | 368.40 | 350.25 | 364.30 | -318.52 | -46.37% | 1 | 9 | 109.02% |
| MSTR240816C01040000 | 2024-03-04 1:37PM EDT | 2024-08-16 | 507.46 | 738.15 | 753.80 | 0.00 | - | 6 | 7 | 280.09% |
| MSTR241018C01040000 | 2024-05-06 11:25AM EDT | 2024-10-18 | 495.88 | 454.00 | 470.95 | +145.88 | +41.68% | 2 | 29 | 110.98% |
| MSTR241115C01040000 | 2024-03-06 10:40AM EDT | 2024-11-15 | 482.85 | 826.00 | 845.25 | 0.00 | - | 1 | 2 | 241.71% |
| MSTR250117C01040000 | 2024-05-01 9:44AM EDT | 2025-01-17 | 378.04 | 524.30 | 538.45 | 0.00 | - | 1 | 5 | 109.31% |
| MSTR250221C01040000 | 2024-03-26 11:32AM EDT | 2025-02-21 | 1,114.00 | 540.20 | 560.60 | 0.00 | - | 1 | 3 | 107.85% |
| MSTR251219C01040000 | 2024-03-04 1:49PM EDT | 2025-12-19 | 686.30 | 966.00 | 986.00 | 0.00 | - | 1 | 1 | 178.43% |
| MSTR260116C01040000 | 2024-05-01 12:37PM EDT | 2026-01-16 | 507.90 | 678.00 | 698.00 | 0.00 | - | 1 | 2 | 101.52% |
| MSTR260618C01040000 | 2024-05-06 9:35AM EDT | 2026-06-18 | 748.00 | 720.00 | 740.00 | +195.00 | +35.26% | 2 | 3 | 99.01% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01040000 | 2024-05-06 3:44PM EDT | 2024-05-10 | 2.97 | 1.65 | 2.45 | -6.03 | -67.00% | 58 | 50 | 96.58% |
| MSTR240517P01040000 | 2024-05-06 2:30PM EDT | 2024-05-17 | 11.63 | 7.95 | 12.85 | -16.04 | -57.97% | 21 | 32 | 90.76% |
| MSTR240524P01040000 | 2024-04-22 12:44PM EDT | 2024-05-24 | 68.41 | 21.50 | 28.70 | 0.00 | - | 1 | 0 | 96.42% |
| MSTR240531P01040000 | 2024-05-03 1:47PM EDT | 2024-05-31 | 35.10 | 36.45 | 40.40 | -23.75 | -40.36% | 1 | 12 | 97.89% |
| MSTR240607P01040000 | 2024-05-06 3:26PM EDT | 2024-06-07 | 50.61 | 49.30 | 57.70 | -25.94 | -33.89% | 2 | 4 | 101.07% |
| MSTR240621P01040000 | 2024-05-06 10:54AM EDT | 2024-06-21 | 71.71 | 75.65 | 81.50 | -29.36 | -29.05% | 2 | 13 | 103.12% |
| MSTR240719P01040000 | 2024-04-30 9:50AM EDT | 2024-07-19 | 162.50 | 119.15 | 125.55 | 0.00 | - | 2 | 4 | 105.73% |
| MSTR240816P01040000 | 2024-05-01 3:52PM EDT | 2024-08-16 | 239.46 | 156.10 | 162.10 | 0.00 | - | 3 | 6 | 107.03% |
| MSTR241018P01040000 | 2024-04-22 12:27PM EDT | 2024-10-18 | 232.55 | 209.10 | 219.85 | 0.00 | - | 2 | 29 | 104.12% |
| MSTR241115P01040000 | 2024-04-23 12:11PM EDT | 2024-11-15 | 243.60 | 230.10 | 241.10 | 0.00 | - | 4 | 1 | 103.32% |
| MSTR250117P01040000 | 2024-04-01 9:54AM EDT | 2025-01-17 | 269.45 | 336.10 | 348.85 | 0.00 | - | 2 | 1 | 121.25% |
| MSTR250221P01040000 | 2024-04-29 3:57PM EDT | 2025-02-21 | 292.00 | 279.30 | 295.40 | 0.00 | - | 35 | 46 | 98.36% |
| MSTR251219P01040000 | 2024-03-21 10:49AM EDT | 2025-12-19 | 369.00 | 410.00 | 430.00 | 0.00 | - | - | 1 | 95.61% |
| MSTR260618P01040000 | 2024-03-25 2:56PM EDT | 2026-06-18 | 394.70 | 420.00 | 437.95 | 0.00 | - | 5 | 5 | 85.34% |
© 2024 Yahoo. All rights reserved.