MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
Strike:1080.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01080000 | 2024-05-06 12:20PM EDT | 2024-05-10 | 218.99 | 208.20 | 221.95 | +48.99 | +28.82% | 2 | 18 | 58.01% |
| MSTR240517C01080000 | 2024-05-06 9:54AM EDT | 2024-05-17 | 243.00 | 222.25 | 232.45 | +58.00 | +31.35% | 1 | 24 | 88.85% |
| MSTR240524C01080000 | 2024-05-02 9:37AM EDT | 2024-05-24 | 119.00 | 240.55 | 253.50 | 0.00 | - | - | 20 | 99.33% |
| MSTR240531C01080000 | 2024-05-03 9:38AM EDT | 2024-05-31 | 205.00 | 254.20 | 268.20 | 0.00 | - | 1 | 5 | 99.81% |
| MSTR240607C01080000 | 2024-05-01 3:34PM EDT | 2024-06-07 | 128.80 | 270.65 | 285.45 | 0.00 | - | - | 1 | 103.24% |
| MSTR240621C01080000 | 2024-05-03 10:43AM EDT | 2024-06-21 | 324.09 | 301.05 | 311.10 | +50.40 | +18.41% | 3 | 22 | 105.83% |
| MSTR240719C01080000 | 2024-05-02 12:51PM EDT | 2024-07-19 | 244.35 | 349.85 | 362.05 | 0.00 | - | 3 | 9 | 109.84% |
| MSTR241018C01080000 | 2024-04-30 3:50PM EDT | 2024-10-18 | 325.28 | 457.00 | 470.95 | 0.00 | - | 3 | 5 | 111.11% |
| MSTR250117C01080000 | 2024-04-30 2:02PM EDT | 2025-01-17 | 391.12 | 525.30 | 540.95 | 0.00 | - | 1 | 5 | 108.80% |
| MSTR251219C01080000 | 2024-04-30 3:41PM EDT | 2025-12-19 | 537.52 | 676.00 | 694.00 | 0.00 | - | - | 1 | 101.47% |
| MSTR260116C01080000 | 2024-03-07 11:22AM EDT | 2026-01-16 | 654.00 | 818.00 | 838.00 | 0.00 | - | 1 | 2 | 130.15% |
| MSTR260618C01080000 | 2024-05-02 12:40PM EDT | 2026-06-18 | 586.85 | 728.00 | 748.00 | 0.00 | - | 1 | 4 | 98.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01080000 | 2024-05-06 1:36PM EDT | 2024-05-10 | 2.50 | 2.10 | 3.20 | -10.96 | -81.43% | 21 | 44 | 93.77% |
| MSTR240517P01080000 | 2024-05-06 1:56PM EDT | 2024-05-17 | 14.36 | 13.95 | 15.10 | -23.24 | -61.81% | 36 | 55 | 93.48% |
| MSTR240524P01080000 | 2024-05-03 3:08PM EDT | 2024-05-24 | 32.58 | 29.50 | 32.70 | -26.04 | -44.42% | 1 | 24 | 98.12% |
| MSTR240531P01080000 | 2024-05-06 11:02AM EDT | 2024-05-31 | 49.00 | 42.65 | 47.55 | -112.11 | -69.59% | 4 | 2 | 98.69% |
| MSTR240607P01080000 | 2024-05-03 12:42PM EDT | 2024-06-07 | 87.64 | 58.00 | 63.85 | 0.00 | - | 2 | 4 | 101.43% |
| MSTR240621P01080000 | 2024-05-06 12:04PM EDT | 2024-06-21 | 84.69 | 84.40 | 88.35 | -67.16 | -44.23% | 3 | 11 | 102.65% |
| MSTR240719P01080000 | 2024-05-02 11:02AM EDT | 2024-07-19 | 207.02 | 129.60 | 134.80 | 0.00 | - | 2 | 7 | 105.33% |
| MSTR240816P01080000 | 2024-05-03 12:36PM EDT | 2024-08-16 | 201.58 | 168.90 | 174.95 | 0.00 | - | 4 | 15 | 107.31% |
| MSTR241018P01080000 | 2024-04-30 3:30PM EDT | 2024-10-18 | 297.80 | 225.10 | 232.75 | 0.00 | - | 10 | 18 | 104.17% |
| MSTR241115P01080000 | 2024-05-02 11:15AM EDT | 2024-11-15 | 305.00 | 247.00 | 255.45 | 0.00 | - | 1 | 3 | 103.51% |
| MSTR250117P01080000 | 2024-03-28 11:42AM EDT | 2025-01-17 | 290.85 | 302.45 | 314.95 | 0.00 | - | 6 | 13 | 106.13% |
| MSTR251219P01080000 | 2024-04-30 2:08PM EDT | 2025-12-19 | 453.67 | 394.00 | 409.45 | 0.00 | - | - | 1 | 87.73% |
© 2024 Yahoo. All rights reserved.