MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:14PM EDT. Market open.
Strike:1090.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01090000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 207.00 | 223.55 | 237.90 | +58.54 | +39.43% | 1 | 38 | 162.42% |
| MSTR240517C01090000 | 2024-05-03 1:31PM EDT | 2024-05-17 | 177.22 | 240.35 | 251.05 | 0.00 | - | 2 | 13 | 129.51% |
| MSTR240524C01090000 | 2024-05-02 9:37AM EDT | 2024-05-24 | 114.50 | 255.40 | 271.20 | 0.00 | - | - | 28 | 123.59% |
| MSTR240531C01090000 | 2024-05-03 1:57PM EDT | 2024-05-31 | 218.10 | 269.65 | 287.10 | 0.00 | - | 4 | 3 | 119.92% |
| MSTR240607C01090000 | 2024-05-01 2:59PM EDT | 2024-06-07 | 161.00 | 286.05 | 301.60 | 0.00 | - | - | 5 | 119.00% |
| MSTR240621C01090000 | 2024-05-02 11:05AM EDT | 2024-06-21 | 188.37 | 314.35 | 330.25 | 0.00 | - | 1 | 5 | 118.57% |
| MSTR240719C01090000 | 2024-05-02 3:48PM EDT | 2024-07-19 | 246.44 | 366.65 | 380.70 | 0.00 | - | 2 | 105 | 120.14% |
| MSTR240816C01090000 | 2024-04-30 3:04PM EDT | 2024-08-16 | 283.38 | 408.30 | 423.95 | 0.00 | - | - | 2 | 120.90% |
| MSTR241018C01090000 | 2024-05-03 1:41PM EDT | 2024-10-18 | 414.28 | 472.00 | 489.50 | 0.00 | - | 1 | 3 | 117.42% |
| MSTR241115C01090000 | 2024-04-09 10:49AM EDT | 2024-11-15 | 599.25 | 501.70 | 512.90 | 0.00 | - | 1 | 1 | 117.16% |
| MSTR250117C01090000 | 2024-05-02 1:02PM EDT | 2025-01-17 | 406.35 | 543.55 | 558.00 | 0.00 | - | 2 | 12 | 114.11% |
| MSTR250221C01090000 | 2024-03-01 2:27PM EDT | 2025-02-21 | 378.00 | 944.00 | 964.00 | 0.00 | - | 3 | 3 | 236.36% |
| MSTR260116C01090000 | 2024-05-01 2:42PM EDT | 2026-01-16 | 544.00 | 706.00 | 726.00 | 0.00 | - | 1 | 5 | 105.45% |
| MSTR260618C01090000 | 2024-05-02 10:44AM EDT | 2026-06-18 | 576.00 | 744.00 | 762.00 | 0.00 | - | 1 | 5 | 101.41% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01090000 | 2024-05-06 11:13AM EDT | 2024-05-10 | 4.10 | 2.44 | 3.35 | -12.16 | -74.78% | 17 | 24 | 92.80% |
| MSTR240517P01090000 | 2024-05-06 11:18AM EDT | 2024-05-17 | 17.70 | 14.45 | 17.00 | -26.95 | -60.36% | 11 | 39 | 93.57% |
| MSTR240524P01090000 | 2024-05-03 11:42AM EDT | 2024-05-24 | 65.65 | 29.55 | 34.00 | 0.00 | - | 10 | 10 | 96.77% |
| MSTR240531P01090000 | 2024-05-06 10:04AM EDT | 2024-05-31 | 48.62 | 42.70 | 48.60 | -26.45 | -35.23% | 2 | 15 | 97.16% |
| MSTR240607P01090000 | 2024-05-02 2:58PM EDT | 2024-06-07 | 127.80 | 56.00 | 65.00 | 0.00 | - | - | 5 | 99.06% |
| MSTR240621P01090000 | 2024-05-02 2:09PM EDT | 2024-06-21 | 151.55 | 83.70 | 90.20 | 0.00 | - | 2 | 26 | 101.15% |
| MSTR240719P01090000 | 2024-05-03 1:15PM EDT | 2024-07-19 | 166.75 | 128.80 | 135.40 | 0.00 | - | 4 | 77 | 103.55% |
| MSTR240816P01090000 | 2024-05-06 9:51AM EDT | 2024-08-16 | 176.40 | 168.00 | 176.40 | -30.86 | -14.89% | 15 | 6 | 105.79% |
| MSTR241018P01090000 | 2024-05-03 1:34PM EDT | 2024-10-18 | 260.60 | 221.80 | 234.05 | 0.00 | - | 2 | 2 | 102.36% |
| MSTR241115P01090000 | 2024-04-30 1:31PM EDT | 2024-11-15 | 330.70 | 246.50 | 256.75 | 0.00 | - | 2 | 5 | 102.21% |
| MSTR250117P01090000 | 2024-05-03 3:43PM EDT | 2025-01-17 | 313.72 | 281.20 | 292.55 | 0.00 | - | 5 | 11 | 98.61% |
| MSTR250221P01090000 | 2024-04-25 10:51AM EDT | 2025-02-21 | 341.05 | 296.85 | 312.00 | 0.00 | - | 3 | 12 | 97.13% |
| MSTR260116P01090000 | 2024-04-30 1:16PM EDT | 2026-01-16 | 468.89 | 400.00 | 418.00 | 0.00 | - | - | 1 | 86.05% |
| MSTR260618P01090000 | 2024-03-18 11:11AM EDT | 2026-06-18 | 452.00 | 472.00 | 491.85 | 0.00 | - | - | 2 | 89.91% |
© 2024 Yahoo. All rights reserved.