MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1190.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01190000 | 2024-05-06 3:19PM EDT | 2024-05-10 | 96.57 | 94.00 | 104.00 | +15.27 | +18.78% | 35 | 56 | 97.51% |
| MSTR240517C01190000 | 2024-05-06 11:45AM EDT | 2024-05-17 | 149.00 | 122.05 | 131.65 | +34.65 | +30.30% | 12 | 30 | 95.80% |
| MSTR240524C01190000 | 2024-05-03 9:42AM EDT | 2024-05-24 | 145.10 | 148.40 | 160.70 | 0.00 | - | 1 | 7 | 101.90% |
| MSTR240531C01190000 | 2024-05-06 11:06AM EDT | 2024-05-31 | 193.14 | 167.15 | 177.80 | +32.52 | +20.25% | 3 | 2 | 101.03% |
| MSTR240607C01190000 | 2024-05-03 11:58AM EDT | 2024-06-07 | 177.99 | 187.50 | 199.00 | 0.00 | - | 1 | 1 | 104.13% |
| MSTR240621C01190000 | 2024-05-02 11:00AM EDT | 2024-06-21 | 141.10 | 221.10 | 234.45 | 0.00 | - | 1 | 12 | 107.34% |
| MSTR240719C01190000 | 2024-05-06 9:39AM EDT | 2024-07-19 | 300.00 | 277.10 | 289.80 | +44.80 | +17.55% | 1 | 3 | 110.75% |
| MSTR240816C01190000 | 2024-05-01 9:46AM EDT | 2024-08-16 | 202.75 | 323.50 | 336.90 | 0.00 | - | 1 | 4 | 113.20% |
| MSTR241018C01190000 | 2024-05-03 1:41PM EDT | 2024-10-18 | 375.90 | 390.05 | 407.00 | 0.00 | - | 1 | 2 | 111.04% |
| MSTR241115C01190000 | 2024-04-16 9:32AM EDT | 2024-11-15 | 500.00 | 420.00 | 434.30 | 0.00 | - | 1 | 1 | 111.36% |
| MSTR250117C01190000 | 2024-05-06 11:09AM EDT | 2025-01-17 | 477.00 | 466.10 | 479.90 | +50.00 | +11.71% | 1 | 5 | 108.98% |
| MSTR251219C01190000 | 2024-03-06 10:37AM EDT | 2025-12-19 | 602.00 | 932.00 | 952.00 | 0.00 | - | 18 | 18 | 174.66% |
| MSTR260116C01190000 | 2024-03-04 10:43AM EDT | 2026-01-16 | 660.00 | 922.00 | 942.00 | 0.00 | - | 1 | 1 | 167.80% |
| MSTR260618C01190000 | 2024-03-05 4:20PM EDT | 2026-06-18 | 620.00 | 972.00 | 992.00 | 0.00 | - | - | 1 | 163.74% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01190000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 21.20 | 18.25 | 22.40 | -24.80 | -53.91% | 61 | 19 | 97.83% |
| MSTR240517P01190000 | 2024-05-06 2:55PM EDT | 2024-05-17 | 40.35 | 46.00 | 53.35 | -42.42 | -51.25% | 15 | 56 | 97.88% |
| MSTR240524P01190000 | 2024-05-06 2:12PM EDT | 2024-05-24 | 65.96 | 69.55 | 77.50 | -65.04 | -49.65% | 4 | 13 | 99.77% |
| MSTR240531P01190000 | 2024-05-06 1:45PM EDT | 2024-05-31 | 85.10 | 89.05 | 96.30 | -39.95 | -31.95% | 8 | 12 | 100.24% |
| MSTR240621P01190000 | 2024-05-06 2:09PM EDT | 2024-06-21 | 134.05 | 140.40 | 147.25 | -35.61 | -20.99% | 3 | 23 | 104.30% |
| MSTR240719P01190000 | 2024-05-06 2:18PM EDT | 2024-07-19 | 186.20 | 190.70 | 199.30 | -31.85 | -14.61% | 1 | 5 | 106.23% |
| MSTR240816P01190000 | 2024-05-06 2:11PM EDT | 2024-08-16 | 228.50 | 233.65 | 241.85 | -36.15 | -13.66% | 2 | 5 | 107.69% |
| MSTR241018P01190000 | 2024-05-02 3:00PM EDT | 2024-10-18 | 352.15 | 293.65 | 302.85 | 0.00 | - | 2 | 2 | 104.08% |
| MSTR241115P01190000 | 2024-04-30 12:53PM EDT | 2024-11-15 | 396.80 | 313.80 | 326.50 | 0.00 | - | 2 | 1 | 102.82% |
| MSTR250117P01190000 | 2024-05-03 9:55AM EDT | 2025-01-17 | 377.60 | 354.85 | 364.05 | 0.00 | - | 1 | 6 | 99.67% |
| MSTR260116P01190000 | 2024-04-30 9:38AM EDT | 2026-01-16 | 510.00 | 476.00 | 496.00 | 0.00 | - | 1 | 2 | 86.46% |
| MSTR260618P01190000 | 2024-04-02 10:45AM EDT | 2026-06-18 | 483.00 | 552.00 | 569.95 | 0.00 | - | 1 | 3 | 90.12% |
© 2024 Yahoo. All rights reserved.