MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1070.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01070000 | 2024-05-06 12:20PM EDT | 2024-05-10 | 228.49 | 194.00 | 209.00 | +64.67 | +39.48% | 2 | 15 | 100.29% |
| MSTR240517C01070000 | 2024-05-03 9:44AM EDT | 2024-05-17 | 193.40 | 206.55 | 224.05 | 0.00 | - | 1 | 7 | 98.13% |
| MSTR240524C01070000 | 2024-05-02 11:13AM EDT | 2024-05-24 | 140.00 | 224.00 | 239.45 | 0.00 | - | - | 1 | 100.13% |
| MSTR240607C01070000 | 2024-05-06 11:20AM EDT | 2024-06-07 | 300.00 | 256.00 | 271.15 | +138.00 | +85.19% | 2 | 1 | 103.94% |
| MSTR240621C01070000 | 2024-05-06 11:28AM EDT | 2024-06-21 | 331.63 | 285.95 | 297.85 | +124.29 | +59.95% | 6 | 23 | 106.43% |
| MSTR240719C01070000 | 2024-05-06 3:46PM EDT | 2024-07-19 | 340.00 | 334.00 | 347.60 | +90.80 | +36.44% | 1 | 82 | 109.77% |
| MSTR240816C01070000 | 2024-05-01 3:08PM EDT | 2024-08-16 | 273.00 | 376.45 | 391.65 | 0.00 | - | 2 | 2 | 112.69% |
| MSTR241115C01070000 | 2024-05-01 10:25AM EDT | 2024-11-15 | 319.50 | 468.00 | 483.30 | 0.00 | - | 1 | 3 | 111.64% |
| MSTR250117C01070000 | 2024-04-17 12:11PM EDT | 2025-01-17 | 465.45 | 511.90 | 524.45 | 0.00 | - | 8 | 2 | 109.16% |
| MSTR250221C01070000 | 2024-05-01 3:57PM EDT | 2025-02-21 | 360.15 | 530.00 | 546.90 | 0.00 | - | - | 2 | 107.93% |
| MSTR251219C01070000 | 2024-04-30 1:32PM EDT | 2025-12-19 | 525.00 | 660.00 | 678.65 | 0.00 | - | 1 | 3 | 101.93% |
| MSTR260116C01070000 | 2024-05-01 1:37PM EDT | 2026-01-16 | 507.00 | 668.00 | 688.00 | 0.00 | - | 1 | 2 | 101.39% |
| MSTR260618C01070000 | 2024-04-30 1:12PM EDT | 2026-06-18 | 576.42 | 712.00 | 731.40 | 0.00 | - | - | 1 | 99.07% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01070000 | 2024-05-06 3:53PM EDT | 2024-05-10 | 3.40 | 2.57 | 4.75 | -10.32 | -75.22% | 31 | 23 | 107.14% |
| MSTR240517P01070000 | 2024-05-06 3:47PM EDT | 2024-05-17 | 15.63 | 14.60 | 17.15 | -18.48 | -54.18% | 12 | 56 | 96.87% |
| MSTR240524P01070000 | 2024-05-01 11:55AM EDT | 2024-05-24 | 136.87 | 30.60 | 35.95 | 0.00 | - | 1 | 2 | 100.61% |
| MSTR240531P01070000 | 2024-05-01 3:29PM EDT | 2024-05-31 | 49.80 | 42.00 | 50.30 | -81.40 | -62.04% | 1 | 3 | 99.06% |
| MSTR240607P01070000 | 2024-04-30 1:12PM EDT | 2024-06-07 | 147.26 | 59.00 | 65.65 | 0.00 | - | - | 4 | 101.85% |
| MSTR240621P01070000 | 2024-05-03 2:30PM EDT | 2024-06-21 | 109.51 | 86.30 | 93.05 | 0.00 | - | 6 | 7 | 104.10% |
| MSTR240719P01070000 | 2024-05-02 11:50AM EDT | 2024-07-19 | 195.70 | 132.00 | 139.30 | 0.00 | - | 1 | 2 | 106.46% |
| MSTR240816P01070000 | 2024-05-06 9:57AM EDT | 2024-08-16 | 167.34 | 171.60 | 178.85 | -59.20 | -26.13% | 10 | 12 | 108.26% |
| MSTR241018P01070000 | 2024-05-02 10:35AM EDT | 2024-10-18 | 292.45 | 225.15 | 235.05 | 0.00 | - | 2 | 4 | 104.28% |
| MSTR241115P01070000 | 2024-05-03 3:58PM EDT | 2024-11-15 | 267.75 | 246.05 | 256.80 | 0.00 | - | 1 | 3 | 103.35% |
| MSTR250117P01070000 | 2024-04-30 3:53PM EDT | 2025-01-17 | 346.52 | 284.45 | 292.35 | 0.00 | - | 1 | 19 | 100.26% |
| MSTR260618P01070000 | 2024-04-30 1:10PM EDT | 2026-06-18 | 477.20 | 428.00 | 447.55 | 0.00 | - | 7 | 8 | 83.29% |
© 2024 Yahoo. All rights reserved.