MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01100000 | 2024-05-06 3:48PM EDT | 2024-05-10 | 168.53 | 166.00 | 180.95 | +31.48 | +22.97% | 38 | 76 | 88.32% |
| MSTR240517C01100000 | 2024-05-06 3:47PM EDT | 2024-05-17 | 187.77 | 184.30 | 198.40 | +20.68 | +12.38% | 9 | 65 | 93.91% |
| MSTR240524C01100000 | 2024-05-06 11:20AM EDT | 2024-05-24 | 247.08 | 202.50 | 218.90 | +61.63 | +33.23% | 3 | 15 | 98.23% |
| MSTR240531C01100000 | 2024-05-03 9:46AM EDT | 2024-05-31 | 215.00 | 218.00 | 234.50 | 0.00 | - | 1 | 10 | 98.77% |
| MSTR240607C01100000 | 2024-05-03 3:33PM EDT | 2024-06-07 | 219.95 | 236.00 | 252.25 | 0.00 | - | 2 | 6 | 102.12% |
| MSTR240614C01100000 | 2024-05-03 3:55PM EDT | 2024-06-14 | 240.35 | 253.40 | 269.95 | 0.00 | - | 1 | 1 | 105.29% |
| MSTR240621C01100000 | 2024-05-06 1:18PM EDT | 2024-06-21 | 295.00 | 268.25 | 280.20 | +48.77 | +19.81% | 7 | 656 | 105.29% |
| MSTR240719C01100000 | 2024-05-06 1:54PM EDT | 2024-07-19 | 345.20 | 318.00 | 333.30 | +42.55 | +14.06% | 3 | 108 | 109.38% |
| MSTR240816C01100000 | 2024-05-03 12:50PM EDT | 2024-08-16 | 349.00 | 362.00 | 377.15 | 0.00 | - | 1 | 16 | 112.19% |
| MSTR241018C01100000 | 2024-05-02 3:05PM EDT | 2024-10-18 | 345.60 | 428.00 | 444.40 | 0.00 | - | 2 | 10 | 111.07% |
| MSTR241115C01100000 | 2024-04-30 3:11PM EDT | 2024-11-15 | 360.68 | 454.00 | 469.60 | 0.00 | - | 2 | 6 | 110.91% |
| MSTR250117C01100000 | 2024-05-03 2:11PM EDT | 2025-01-17 | 482.60 | 499.95 | 513.65 | 0.00 | - | 14 | 104 | 109.02% |
| MSTR250221C01100000 | 2024-05-06 10:25AM EDT | 2025-02-21 | 581.40 | 517.50 | 536.25 | +157.40 | +37.12% | 1 | 10 | 107.66% |
| MSTR251219C01100000 | 2024-05-06 11:32AM EDT | 2025-12-19 | 696.50 | 650.00 | 668.00 | +97.50 | +16.28% | 1 | 23 | 101.56% |
| MSTR260116C01100000 | 2024-04-30 11:35AM EDT | 2026-01-16 | 551.79 | 660.00 | 678.10 | 0.00 | - | 1 | 14 | 101.28% |
| MSTR260618C01100000 | 2024-05-03 10:33AM EDT | 2026-06-18 | 681.56 | 702.00 | 722.00 | 0.00 | - | 1 | 7 | 98.70% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01100000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 4.95 | 5.00 | 6.00 | -13.05 | -72.50% | 982 | 382 | 92.11% |
| MSTR240517P01100000 | 2024-05-06 3:49PM EDT | 2024-05-17 | 22.75 | 19.90 | 23.45 | -19.25 | -45.83% | 103 | 173 | 92.47% |
| MSTR240524P01100000 | 2024-05-06 3:01PM EDT | 2024-05-24 | 37.00 | 39.05 | 43.50 | -25.00 | -40.32% | 18 | 16 | 97.53% |
| MSTR240531P01100000 | 2024-05-06 1:36PM EDT | 2024-05-31 | 50.74 | 52.90 | 59.30 | -28.18 | -35.71% | 5 | 27 | 97.53% |
| MSTR240607P01100000 | 2024-05-06 11:08AM EDT | 2024-06-07 | 72.50 | 70.00 | 77.05 | -28.70 | -28.36% | 1 | 13 | 100.70% |
| MSTR240621P01100000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 102.40 | 98.85 | 105.65 | -22.99 | -18.33% | 43 | 101 | 103.25% |
| MSTR240719P01100000 | 2024-05-06 3:41PM EDT | 2024-07-19 | 147.38 | 146.10 | 151.40 | -20.97 | -12.46% | 19 | 22 | 105.32% |
| MSTR240816P01100000 | 2024-05-02 12:41PM EDT | 2024-08-16 | 250.35 | 185.75 | 192.75 | 0.00 | - | 2 | 21 | 107.25% |
| MSTR241018P01100000 | 2024-05-03 1:34PM EDT | 2024-10-18 | 264.65 | 241.30 | 251.85 | 0.00 | - | 12 | 21 | 103.95% |
| MSTR241115P01100000 | 2024-05-02 1:57PM EDT | 2024-11-15 | 313.20 | 262.80 | 274.25 | 0.00 | - | 2 | 48 | 103.12% |
| MSTR250117P01100000 | 2024-05-06 1:28PM EDT | 2025-01-17 | 297.55 | 301.35 | 310.30 | -70.20 | -19.09% | 4 | 236 | 99.97% |
| MSTR250221P01100000 | 2024-05-03 10:33AM EDT | 2025-02-21 | 334.70 | 315.00 | 331.00 | 0.00 | - | 5 | 7 | 98.32% |
| MSTR251219P01100000 | 2024-04-30 12:54PM EDT | 2025-12-19 | 470.55 | 412.00 | 430.30 | 0.00 | - | 1 | 4 | 87.71% |
| MSTR260116P01100000 | 2024-05-03 2:32PM EDT | 2026-01-16 | 439.60 | 418.00 | 437.85 | 0.00 | - | 3 | 11 | 87.02% |
| MSTR260618P01100000 | 2024-05-03 9:33AM EDT | 2026-06-18 | 475.00 | 448.00 | 467.95 | 0.00 | - | 1 | 5 | 83.19% |
© 2024 Yahoo. All rights reserved.