MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
Strike:1140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01140000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 170.60 | 175.00 | 186.50 | +58.40 | +52.05% | 1 | 14 | 86.16% |
| MSTR240517C01140000 | 2024-05-03 1:40PM EDT | 2024-05-17 | 144.00 | 194.05 | 207.30 | 0.00 | - | 3 | 12 | 95.68% |
| MSTR240524C01140000 | 2024-05-03 1:31PM EDT | 2024-05-24 | 169.06 | 217.00 | 230.35 | 0.00 | - | 2 | 2 | 102.76% |
| MSTR240531C01140000 | 2024-05-02 11:00AM EDT | 2024-05-31 | 111.18 | 232.50 | 246.65 | 0.00 | - | 3 | 7 | 102.29% |
| MSTR240621C01140000 | 2024-05-03 10:43AM EDT | 2024-06-21 | 243.25 | 281.85 | 296.55 | 0.00 | - | 1 | 19 | 107.72% |
| MSTR240719C01140000 | 2024-05-02 9:46AM EDT | 2024-07-19 | 202.35 | 334.25 | 347.85 | 0.00 | - | 1 | 4 | 110.58% |
| MSTR240816C01140000 | 2024-05-02 2:13PM EDT | 2024-08-16 | 269.15 | 378.35 | 392.60 | 0.00 | - | 1 | 2 | 112.76% |
| MSTR241018C01140000 | 2024-04-22 12:09PM EDT | 2024-10-18 | 488.69 | 446.00 | 460.00 | 0.00 | - | 1 | 10 | 111.01% |
| MSTR241115C01140000 | 2024-03-05 4:47PM EDT | 2024-11-15 | 402.88 | 774.00 | 790.50 | 0.00 | - | 1 | 1 | 213.26% |
| MSTR250117C01140000 | 2024-03-06 10:38AM EDT | 2025-01-17 | 485.00 | 820.00 | 842.50 | 0.00 | - | 1 | 3 | 201.97% |
| MSTR250221C01140000 | 2024-03-04 4:26PM EDT | 2025-02-21 | 641.85 | 820.00 | 840.00 | 0.00 | - | 2 | 2 | 189.07% |
| MSTR260618C01140000 | 2024-04-22 9:38AM EDT | 2026-06-18 | 680.00 | 726.00 | 746.00 | 0.00 | - | 1 | 3 | 98.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01140000 | 2024-05-06 11:27AM EDT | 2024-05-10 | 6.34 | 5.05 | 6.75 | -23.21 | -78.54% | 29 | 17 | 93.49% |
| MSTR240517P01140000 | 2024-05-06 9:51AM EDT | 2024-05-17 | 36.60 | 23.15 | 27.60 | -64.35 | -63.74% | 1 | 28 | 97.57% |
| MSTR240524P01140000 | 2024-05-06 10:27AM EDT | 2024-05-24 | 46.00 | 46.05 | 49.85 | -34.83 | -43.09% | 1 | 4 | 103.60% |
| MSTR240531P01140000 | 2024-04-29 1:20PM EDT | 2024-05-31 | 95.90 | 61.10 | 66.90 | 0.00 | - | 3 | 2 | 103.11% |
| MSTR240607P01140000 | 2024-04-30 11:25AM EDT | 2024-06-07 | 84.02 | 78.35 | 85.00 | -88.98 | -51.43% | 4 | 1 | 105.22% |
| MSTR240621P01140000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 143.00 | 106.10 | 112.95 | 0.00 | - | 8 | 12 | 105.74% |
| MSTR240719P01140000 | 2024-05-03 10:25AM EDT | 2024-07-19 | 196.45 | 154.55 | 161.25 | 0.00 | - | 2 | 3 | 107.36% |
| MSTR240816P01140000 | 2024-04-30 11:08AM EDT | 2024-08-16 | 269.10 | 196.05 | 203.55 | 0.00 | - | 6 | 7 | 108.96% |
| MSTR241018P01140000 | 2024-05-03 1:20PM EDT | 2024-10-18 | 289.17 | 251.50 | 263.30 | 0.00 | - | 1 | 15 | 104.71% |
| MSTR241115P01140000 | 2024-05-01 10:22AM EDT | 2024-11-15 | 380.32 | 277.05 | 286.40 | 0.00 | - | - | 0 | 104.31% |
| MSTR250117P01140000 | 2024-03-05 3:57PM EDT | 2025-01-17 | 425.82 | 303.35 | 316.45 | 0.00 | - | 1 | 2 | 98.18% |
| MSTR250221P01140000 | 2024-03-11 9:39AM EDT | 2025-02-21 | 342.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
| MSTR251219P01140000 | 2024-03-18 10:29AM EDT | 2025-12-19 | 442.00 | 472.00 | 491.95 | 0.00 | - | 2 | 3 | 96.53% |
| MSTR260116P01140000 | 2024-03-13 3:10PM EDT | 2026-01-16 | 415.00 | 410.05 | 430.00 | 0.00 | - | 1 | 0 | 82.76% |
© 2024 Yahoo. All rights reserved.