MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
Strike:1180.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01180000 | 2024-05-03 2:48PM EDT | 2024-05-10 | 89.10 | 148.20 | 159.55 | 0.00 | - | 6 | 32 | 152.34% |
| MSTR240517C01180000 | 2024-05-03 9:40AM EDT | 2024-05-17 | 120.20 | 174.50 | 185.85 | 0.00 | - | 1 | 8 | 130.90% |
| MSTR240524C01180000 | 2024-04-19 12:46PM EDT | 2024-05-24 | 187.75 | 199.55 | 210.85 | 0.00 | - | 1 | 1 | 127.84% |
| MSTR240531C01180000 | 2024-05-03 10:46AM EDT | 2024-05-31 | 173.70 | 216.05 | 228.00 | 0.00 | - | 2 | 7 | 122.80% |
| MSTR240621C01180000 | 2024-05-03 12:31PM EDT | 2024-06-21 | 212.85 | 267.90 | 280.15 | 0.00 | - | 3 | 10 | 122.17% |
| MSTR240719C01180000 | 2024-05-06 10:00AM EDT | 2024-07-19 | 320.00 | 324.30 | 337.80 | +75.00 | +30.61% | 1 | 7 | 123.51% |
| MSTR240816C01180000 | 2024-03-19 1:55PM EDT | 2024-08-16 | 530.55 | 332.00 | 348.85 | 0.00 | - | 3 | 1 | 109.17% |
| MSTR241018C01180000 | 2024-05-03 9:57AM EDT | 2024-10-18 | 380.45 | 438.20 | 454.95 | 0.00 | - | 1 | 2 | 120.26% |
| MSTR241115C01180000 | 2024-05-03 3:36PM EDT | 2024-11-15 | 399.67 | 463.90 | 480.00 | 0.00 | - | 1 | 1 | 119.01% |
| MSTR250117C01180000 | 2024-04-22 12:09PM EDT | 2025-01-17 | 545.00 | 511.60 | 525.90 | 0.00 | - | 1 | 31 | 116.06% |
| MSTR250221C01180000 | 2024-04-02 10:49AM EDT | 2025-02-21 | 767.60 | 365.80 | 382.00 | 0.00 | - | - | 2 | 72.89% |
| MSTR251219C01180000 | 2024-04-17 1:26PM EDT | 2025-12-19 | 585.00 | 666.00 | 686.00 | 0.00 | - | - | 1 | 106.20% |
| MSTR260116C01180000 | 2024-03-04 2:12PM EDT | 2026-01-16 | 678.00 | 925.00 | 947.50 | 0.00 | - | 1 | 1 | 163.15% |
| MSTR260618C01180000 | 2024-04-16 3:57PM EDT | 2026-06-18 | 697.90 | 722.00 | 742.00 | 0.00 | - | 1 | 8 | 103.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01180000 | 2024-05-06 10:54AM EDT | 2024-05-10 | 10.72 | 10.70 | 11.80 | -31.75 | -75.70% | 145 | 203 | 82.21% |
| MSTR240517P01180000 | 2024-05-06 9:55AM EDT | 2024-05-17 | 43.93 | 34.95 | 38.85 | -33.64 | -43.37% | 5 | 26 | 90.12% |
| MSTR240524P01180000 | 2024-05-03 9:46AM EDT | 2024-05-24 | 103.70 | 57.50 | 62.15 | 0.00 | - | 1 | 3 | 94.60% |
| MSTR240531P01180000 | 2024-04-24 10:21AM EDT | 2024-05-31 | 123.00 | 73.75 | 80.20 | 0.00 | - | 1 | 2 | 95.01% |
| MSTR240607P01180000 | 2024-05-03 3:56PM EDT | 2024-06-07 | 133.00 | 92.00 | 100.00 | 0.00 | - | 4 | 4 | 98.02% |
| MSTR240621P01180000 | 2024-05-02 11:25AM EDT | 2024-06-21 | 212.70 | 123.25 | 129.75 | 0.00 | - | 4 | 15 | 100.31% |
| MSTR240719P01180000 | 2024-05-02 9:31AM EDT | 2024-07-19 | 281.60 | 173.50 | 180.75 | 0.00 | - | 2 | 10 | 103.15% |
| MSTR240816P01180000 | 2024-04-30 10:10AM EDT | 2024-08-16 | 281.50 | 216.05 | 222.75 | 0.00 | - | 2 | 5 | 104.98% |
| MSTR241018P01180000 | 2024-04-30 2:09PM EDT | 2024-10-18 | 366.35 | 273.85 | 284.95 | 0.00 | - | 2 | 2 | 101.87% |
| MSTR241115P01180000 | 2024-04-30 3:13PM EDT | 2024-11-15 | 377.60 | 296.90 | 306.10 | 0.00 | - | 4 | 3 | 100.85% |
| MSTR250117P01180000 | 2024-04-30 12:17PM EDT | 2025-01-17 | 415.58 | 334.20 | 345.95 | 0.00 | - | 1 | 1 | 97.76% |
| MSTR250221P01180000 | 2024-04-15 1:36PM EDT | 2025-02-21 | 369.75 | 350.40 | 366.00 | 0.00 | - | 1 | 0 | 96.24% |
| MSTR251219P01180000 | 2024-03-26 2:09PM EDT | 2025-12-19 | 425.62 | 484.00 | 499.10 | 0.00 | - | 1 | 1 | 91.84% |
| MSTR260116P01180000 | 2024-04-01 9:33AM EDT | 2026-01-16 | 461.40 | 536.00 | 553.90 | 0.00 | - | 2 | 5 | 99.84% |
| MSTR260618P01180000 | 2024-03-18 10:16AM EDT | 2026-06-18 | 493.21 | 534.00 | 551.95 | 0.00 | - | - | 30 | 89.09% |
© 2024 Yahoo. All rights reserved.