MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Strike:1050.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01050000 | 2024-05-03 2:01PM EDT | 2024-05-10 | 188.45 | 271.95 | 286.45 | 0.00 | - | 11 | 32 | 124.35% |
| MSTR240517C01050000 | 2024-05-03 10:09AM EDT | 2024-05-17 | 259.61 | 284.95 | 299.50 | +55.61 | +27.26% | 1 | 16 | 116.59% |
| MSTR240524C01050000 | 2024-05-03 9:30AM EDT | 2024-05-24 | 196.17 | 296.15 | 310.20 | 0.00 | - | 1 | 1 | 109.76% |
| MSTR240531C01050000 | 2024-05-02 1:31PM EDT | 2024-05-31 | 175.00 | 313.90 | 326.55 | 0.00 | - | - | 1 | 113.41% |
| MSTR240607C01050000 | 2024-05-01 9:36AM EDT | 2024-06-07 | 144.75 | 325.90 | 335.80 | 0.00 | - | - | 1 | 110.62% |
| MSTR240614C01050000 | 2024-05-02 10:42AM EDT | 2024-06-14 | 177.48 | 338.10 | 356.25 | 0.00 | - | - | 1 | 113.69% |
| MSTR240621C01050000 | 2024-05-03 9:47AM EDT | 2024-06-21 | 289.79 | 351.90 | 363.05 | 0.00 | - | 2 | 17 | 112.31% |
| MSTR240719C01050000 | 2024-05-03 10:13AM EDT | 2024-07-19 | 327.60 | 399.65 | 413.05 | 0.00 | - | 6 | 13 | 115.66% |
| MSTR240816C01050000 | 2024-05-03 2:54PM EDT | 2024-08-16 | 368.15 | 438.70 | 454.20 | 0.00 | - | 1 | 105 | 116.86% |
| MSTR241018C01050000 | 2024-05-02 1:58PM EDT | 2024-10-18 | 373.65 | 503.95 | 518.35 | 0.00 | - | 10 | 12 | 114.98% |
| MSTR241115C01050000 | 2024-05-02 2:54PM EDT | 2024-11-15 | 386.30 | 527.20 | 542.00 | 0.00 | - | 4 | 27 | 114.08% |
| MSTR250117C01050000 | 2024-05-01 2:34PM EDT | 2025-01-17 | 384.68 | 569.65 | 584.00 | 0.00 | - | 2 | 12 | 111.32% |
| MSTR250221C01050000 | 2024-04-01 9:35AM EDT | 2025-02-21 | 891.00 | 368.00 | 388.00 | 0.00 | - | 1 | 6 | 50.83% |
| MSTR251219C01050000 | 2024-04-19 3:04PM EDT | 2025-12-19 | 631.13 | 718.00 | 738.00 | 0.00 | - | 1 | 34 | 103.51% |
| MSTR260116C01050000 | 2024-03-18 11:14AM EDT | 2026-01-16 | 1,022.00 | 626.00 | 646.00 | 0.00 | - | 1 | 4 | 82.85% |
| MSTR260618C01050000 | 2024-03-04 12:45PM EDT | 2026-06-18 | 780.00 | 1,012.00 | 1,032.00 | 0.00 | - | 1 | 1 | 155.40% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01050000 | 2024-05-06 10:05AM EDT | 2024-05-10 | 2.25 | 1.70 | 2.50 | -7.45 | -78.17% | 258 | 195 | 109.80% |
| MSTR240517P01050000 | 2024-05-06 10:04AM EDT | 2024-05-17 | 12.83 | 11.95 | 13.40 | -14.42 | -52.92% | 34 | 98 | 106.69% |
| MSTR240524P01050000 | 2024-05-03 10:32AM EDT | 2024-05-24 | 36.00 | 23.85 | 29.60 | -12.50 | -25.77% | 1 | 9 | 107.97% |
| MSTR240531P01050000 | 2024-05-06 9:58AM EDT | 2024-05-31 | 42.00 | 35.50 | 41.60 | -20.02 | -32.28% | 2 | 5 | 106.28% |
| MSTR240607P01050000 | 2024-05-02 1:18PM EDT | 2024-06-07 | 109.42 | 48.05 | 55.70 | 0.00 | - | - | 7 | 107.15% |
| MSTR240621P01050000 | 2024-05-06 9:46AM EDT | 2024-06-21 | 83.25 | 72.40 | 77.90 | -19.71 | -19.14% | 2 | 40 | 107.20% |
| MSTR240719P01050000 | 2024-05-06 9:47AM EDT | 2024-07-19 | 124.90 | 113.70 | 121.05 | -27.10 | -17.83% | 2 | 49 | 108.27% |
| MSTR240816P01050000 | 2024-05-03 2:10PM EDT | 2024-08-16 | 181.24 | 152.05 | 158.60 | 0.00 | - | 1 | 16 | 109.69% |
| MSTR241018P01050000 | 2024-05-02 9:45AM EDT | 2024-10-18 | 283.80 | 204.65 | 214.00 | 0.00 | - | 2 | 9 | 105.55% |
| MSTR241115P01050000 | 2024-05-01 11:09AM EDT | 2024-11-15 | 322.10 | 225.40 | 234.90 | 0.00 | - | 2 | 6 | 104.47% |
| MSTR250117P01050000 | 2024-05-01 1:50PM EDT | 2025-01-17 | 340.00 | 255.40 | 269.85 | 0.00 | - | 3 | 23 | 100.07% |
| MSTR250221P01050000 | 2024-05-01 10:06AM EDT | 2025-02-21 | 362.27 | 273.85 | 290.00 | 0.00 | - | 1 | 2 | 99.10% |
| MSTR251219P01050000 | 2024-05-02 9:47AM EDT | 2025-12-19 | 435.43 | 368.00 | 388.00 | 0.00 | - | 1 | 8 | 88.24% |
| MSTR260116P01050000 | 2024-04-04 10:18AM EDT | 2026-01-16 | 340.00 | 398.00 | 415.95 | 0.00 | - | 5 | 5 | 91.93% |
| MSTR260618P01050000 | 2024-05-01 1:48PM EDT | 2026-06-18 | 469.85 | 404.00 | 421.95 | 0.00 | - | 1 | 3 | 83.42% |
© 2024 Yahoo. All rights reserved.