MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Strike:1110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01110000 | 2024-05-06 9:50AM EDT | 2024-05-10 | 188.33 | 224.65 | 240.00 | +53.33 | +39.50% | 2 | 50 | 191.91% |
| MSTR240517C01110000 | 2024-05-06 10:06AM EDT | 2024-05-17 | 245.25 | 240.30 | 254.35 | +85.25 | +53.28% | 1 | 21 | 145.53% |
| MSTR240524C01110000 | 2024-05-01 3:27PM EDT | 2024-05-24 | 102.21 | 259.20 | 272.70 | 0.00 | - | - | 2 | 135.82% |
| MSTR240531C01110000 | 2024-05-02 12:03PM EDT | 2024-05-31 | 137.95 | 272.15 | 284.95 | 0.00 | - | - | 3 | 127.39% |
| MSTR240607C01110000 | 2024-05-01 1:46PM EDT | 2024-06-07 | 131.95 | 290.30 | 305.75 | 0.00 | - | - | 1 | 128.22% |
| MSTR240621C01110000 | 2024-05-02 2:25PM EDT | 2024-06-21 | 189.70 | 322.15 | 334.20 | 0.00 | - | 1 | 9 | 126.72% |
| MSTR240719C01110000 | 2024-05-03 9:35AM EDT | 2024-07-19 | 285.60 | 366.90 | 380.10 | 0.00 | - | 1 | 5 | 122.96% |
| MSTR240816C01110000 | 2024-03-04 2:14PM EDT | 2024-08-16 | 462.65 | 699.90 | 715.60 | 0.00 | - | 1 | 1 | 255.24% |
| MSTR241018C01110000 | 2024-05-02 12:52PM EDT | 2024-10-18 | 335.15 | 480.85 | 494.55 | 0.00 | - | - | 2 | 121.18% |
| MSTR250117C01110000 | 2024-04-23 1:04PM EDT | 2025-01-17 | 596.15 | 549.75 | 563.95 | 0.00 | - | 20 | 23 | 116.69% |
| MSTR250221C01110000 | 2024-04-02 2:05PM EDT | 2025-02-21 | 785.53 | 416.45 | 434.00 | 0.00 | - | 1 | 1 | 75.39% |
| MSTR260618C01110000 | 2024-03-21 11:00AM EDT | 2026-06-18 | 1,116.83 | 644.00 | 664.00 | 0.00 | - | 2 | 4 | 83.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01110000 | 2024-05-06 10:27AM EDT | 2024-05-10 | 3.80 | 3.40 | 4.10 | -17.51 | -81.03% | 18 | 14 | 91.97% |
| MSTR240517P01110000 | 2024-05-06 9:51AM EDT | 2024-05-17 | 27.46 | 17.80 | 20.85 | -57.64 | -67.73% | 3 | 34 | 95.08% |
| MSTR240524P01110000 | 2024-05-06 9:52AM EDT | 2024-05-24 | 44.00 | 34.15 | 38.90 | -44.37 | -50.21% | 2 | 0 | 97.73% |
| MSTR240531P01110000 | 2024-04-30 11:26AM EDT | 2024-05-31 | 137.71 | 48.30 | 55.25 | 0.00 | - | 2 | 3 | 98.54% |
| MSTR240607P01110000 | 2024-05-03 10:31AM EDT | 2024-06-07 | 102.10 | 64.00 | 71.75 | 0.00 | - | 9 | 6 | 100.75% |
| MSTR240621P01110000 | 2024-04-30 1:02PM EDT | 2024-06-21 | 194.45 | 91.70 | 97.30 | 0.00 | - | 12 | 11 | 102.06% |
| MSTR240719P01110000 | 2024-05-03 11:37AM EDT | 2024-07-19 | 182.35 | 136.70 | 144.00 | 0.00 | - | 2 | 11 | 104.02% |
| MSTR240816P01110000 | 2024-05-03 11:44AM EDT | 2024-08-16 | 219.45 | 176.95 | 184.80 | 0.00 | - | 3 | 18 | 106.03% |
| MSTR241018P01110000 | 2024-05-01 3:32PM EDT | 2024-10-18 | 328.22 | 234.80 | 243.25 | 0.00 | - | 1 | 20 | 103.04% |
| MSTR241115P01110000 | 2024-05-02 12:56PM EDT | 2024-11-15 | 325.00 | 256.25 | 266.15 | 0.00 | - | 14 | 15 | 102.25% |
| MSTR250117P01110000 | 2024-04-23 11:22AM EDT | 2025-01-17 | 316.15 | 289.55 | 302.30 | 0.00 | - | 5 | 9 | 98.35% |
| MSTR250221P01110000 | 2024-03-11 2:11PM EDT | 2025-02-21 | 339.10 | 291.15 | 307.15 | 0.00 | - | 5 | 5 | 93.10% |
| MSTR251219P01110000 | 2024-03-18 10:19AM EDT | 2025-12-19 | 420.00 | 452.00 | 469.75 | 0.00 | - | - | 2 | 95.93% |
© 2024 Yahoo. All rights reserved.