MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:44PM EDT. Market open.
Strike:1170.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01170000 | 2024-05-06 11:00AM EDT | 2024-05-10 | 140.40 | 130.00 | 139.90 | +47.94 | +51.85% | 20 | 22 | 103.06% |
| MSTR240517C01170000 | 2024-05-03 12:56PM EDT | 2024-05-17 | 127.00 | 154.40 | 164.10 | 0.00 | - | 4 | 14 | 100.24% |
| MSTR240524C01170000 | 2024-05-03 9:54AM EDT | 2024-05-24 | 147.97 | 179.65 | 189.95 | 0.00 | - | 4 | 7 | 105.18% |
| MSTR240531C01170000 | 2024-05-06 11:08AM EDT | 2024-05-31 | 203.70 | 196.75 | 207.40 | +42.40 | +26.29% | 1 | 4 | 104.19% |
| MSTR240607C01170000 | 2024-05-03 10:28AM EDT | 2024-06-07 | 203.30 | 215.20 | 230.55 | 0.00 | - | 1 | 1 | 107.51% |
| MSTR240621C01170000 | 2024-05-03 12:31PM EDT | 2024-06-21 | 217.26 | 248.90 | 261.10 | 0.00 | - | 1 | 8 | 109.34% |
| MSTR240719C01170000 | 2024-04-19 11:44AM EDT | 2024-07-19 | 300.00 | 303.35 | 315.95 | 0.00 | - | 1 | 3 | 112.40% |
| MSTR240816C01170000 | 2024-04-02 12:28PM EDT | 2024-08-16 | 613.61 | 253.65 | 268.00 | 0.00 | - | 2 | 2 | 76.21% |
| MSTR241018C01170000 | 2024-04-19 10:40AM EDT | 2024-10-18 | 389.15 | 418.40 | 434.85 | 0.00 | - | 2 | 2 | 113.29% |
| MSTR250117C01170000 | 2024-04-17 10:52AM EDT | 2025-01-17 | 436.50 | 490.90 | 505.50 | 0.00 | - | - | 1 | 110.22% |
| MSTR250221C01170000 | 2024-05-02 11:30AM EDT | 2025-02-21 | 401.00 | 513.40 | 530.30 | 0.00 | - | - | 1 | 109.48% |
| MSTR251219C01170000 | 2024-04-22 11:55AM EDT | 2025-12-19 | 675.00 | 648.00 | 668.00 | 0.00 | - | 1 | 1 | 102.63% |
| MSTR260116C01170000 | 2024-03-08 11:56AM EDT | 2026-01-16 | 736.00 | 788.00 | 808.00 | 0.00 | - | 1 | 1 | 129.40% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01170000 | 2024-05-06 1:04PM EDT | 2024-05-10 | 10.54 | 9.90 | 11.40 | -28.61 | -73.08% | 135 | 132 | 83.95% |
| MSTR240517P01170000 | 2024-05-06 12:06PM EDT | 2024-05-17 | 32.53 | 33.15 | 35.25 | -37.54 | -53.57% | 4 | 39 | 89.41% |
| MSTR240524P01170000 | 2024-05-06 11:02AM EDT | 2024-05-24 | 63.20 | 57.25 | 60.65 | -125.31 | -66.47% | 4 | 1 | 96.33% |
| MSTR240531P01170000 | 2024-05-03 2:27PM EDT | 2024-05-31 | 111.68 | 73.85 | 77.95 | 0.00 | - | 1 | 1 | 96.50% |
| MSTR240607P01170000 | 2024-05-03 2:27PM EDT | 2024-06-07 | 129.54 | 89.20 | 96.25 | 0.00 | - | 1 | 1 | 97.91% |
| MSTR240621P01170000 | 2024-05-03 11:33AM EDT | 2024-06-21 | 167.10 | 121.20 | 126.35 | 0.00 | - | 2 | 12 | 100.74% |
| MSTR240719P01170000 | 2024-05-03 10:14AM EDT | 2024-07-19 | 216.45 | 171.50 | 177.10 | 0.00 | - | 4 | 13 | 103.65% |
| MSTR240816P01170000 | 2024-05-06 9:57AM EDT | 2024-08-16 | 218.59 | 214.85 | 221.60 | -32.41 | -12.91% | 10 | 4 | 106.22% |
| MSTR241018P01170000 | 2024-05-03 3:42PM EDT | 2024-10-18 | 306.05 | 274.15 | 282.15 | 0.00 | - | 8 | 10 | 102.97% |
| MSTR241115P01170000 | 2024-04-30 1:26PM EDT | 2024-11-15 | 382.15 | 296.95 | 306.15 | 0.00 | - | 4 | 3 | 102.31% |
| MSTR260116P01170000 | 2024-03-11 3:50PM EDT | 2026-01-16 | 472.00 | 410.00 | 430.00 | 0.00 | - | 4 | 3 | 77.77% |
© 2024 Yahoo. All rights reserved.