MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:00PM EDT. Market open.
Strike:1200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01200000 | 2024-05-06 1:42PM EDT | 2024-05-10 | 105.00 | 101.80 | 109.40 | +30.23 | +40.43% | 164 | 212 | 84.59% |
| MSTR240517C01200000 | 2024-05-06 12:54PM EDT | 2024-05-17 | 135.61 | 131.00 | 138.25 | +28.56 | +26.68% | 57 | 138 | 92.25% |
| MSTR240524C01200000 | 2024-05-06 1:20PM EDT | 2024-05-24 | 168.13 | 157.50 | 165.95 | +38.13 | +29.33% | 23 | 28 | 99.04% |
| MSTR240531C01200000 | 2024-05-06 1:36PM EDT | 2024-05-31 | 182.49 | 176.55 | 188.50 | +25.11 | +15.96% | 8 | 19 | 101.17% |
| MSTR240607C01200000 | 2024-05-06 10:02AM EDT | 2024-06-07 | 232.00 | 197.00 | 207.00 | +58.57 | +33.77% | 1 | 4 | 103.40% |
| MSTR240621C01200000 | 2024-05-06 12:23PM EDT | 2024-06-21 | 241.34 | 231.65 | 239.55 | +40.79 | +20.34% | 12 | 1,262 | 106.22% |
| MSTR240719C01200000 | 2024-05-06 9:59AM EDT | 2024-07-19 | 326.00 | 286.35 | 297.20 | +76.59 | +30.71% | 12 | 136 | 110.02% |
| MSTR240816C01200000 | 2024-05-03 12:44PM EDT | 2024-08-16 | 310.00 | 333.55 | 344.50 | 0.00 | - | 5 | 49 | 112.66% |
| MSTR241018C01200000 | 2024-05-02 9:47AM EDT | 2024-10-18 | 279.20 | 402.60 | 416.45 | 0.00 | - | 20 | 29 | 111.18% |
| MSTR241115C01200000 | 2024-04-19 2:09PM EDT | 2024-11-15 | 407.05 | 432.00 | 444.90 | 0.00 | - | 1 | 92 | 111.51% |
| MSTR250117C01200000 | 2024-05-03 2:11PM EDT | 2025-01-17 | 446.60 | 476.00 | 488.35 | 0.00 | - | 12 | 130 | 108.44% |
| MSTR250221C01200000 | 2024-05-02 2:30PM EDT | 2025-02-21 | 404.00 | 498.70 | 512.55 | 0.00 | - | 2 | 13 | 107.65% |
| MSTR251219C01200000 | 2024-05-02 12:40PM EDT | 2025-12-19 | 497.95 | 636.00 | 656.00 | 0.00 | - | 1 | 126 | 101.65% |
| MSTR260116C01200000 | 2024-05-01 10:07AM EDT | 2026-01-16 | 478.00 | 646.00 | 668.00 | 0.00 | - | 1 | 37 | 101.44% |
| MSTR260618C01200000 | 2024-05-06 10:21AM EDT | 2026-06-18 | 715.50 | 690.00 | 708.00 | +61.50 | +9.40% | 2 | 58 | 98.24% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01200000 | 2024-05-06 1:39PM EDT | 2024-05-10 | 18.40 | 16.65 | 18.70 | -33.28 | -64.40% | 283 | 206 | 86.08% |
| MSTR240517P01200000 | 2024-05-06 1:28PM EDT | 2024-05-17 | 44.15 | 44.15 | 47.95 | -39.93 | -47.49% | 89 | 185 | 92.28% |
| MSTR240524P01200000 | 2024-05-06 11:14AM EDT | 2024-05-24 | 74.54 | 69.00 | 74.90 | -40.46 | -35.18% | 5 | 32 | 97.95% |
| MSTR240531P01200000 | 2024-05-03 2:51PM EDT | 2024-05-31 | 86.00 | 87.30 | 93.50 | -39.30 | -31.36% | 4 | 35 | 98.39% |
| MSTR240607P01200000 | 2024-05-06 1:30PM EDT | 2024-06-07 | 108.50 | 107.15 | 113.30 | -40.34 | -27.10% | 7 | 6 | 101.19% |
| MSTR240614P01200000 | 2024-05-03 3:50PM EDT | 2024-06-14 | 163.05 | 124.55 | 133.90 | 0.00 | - | 2 | - | 103.92% |
| MSTR240621P01200000 | 2024-05-06 11:13AM EDT | 2024-06-21 | 143.00 | 138.15 | 144.20 | -32.00 | -18.29% | 17 | 92 | 102.83% |
| MSTR240719P01200000 | 2024-05-03 10:28AM EDT | 2024-07-19 | 225.09 | 188.65 | 195.10 | 0.00 | - | 6 | 72 | 104.80% |
| MSTR240816P01200000 | 2024-05-02 3:04PM EDT | 2024-08-16 | 305.90 | 232.75 | 241.45 | 0.00 | - | 6 | 20 | 107.35% |
| MSTR241018P01200000 | 2024-05-03 3:41PM EDT | 2024-10-18 | 324.90 | 291.85 | 302.05 | 0.00 | - | 14 | 343 | 103.50% |
| MSTR241115P01200000 | 2024-05-01 10:04AM EDT | 2024-11-15 | 425.00 | 314.85 | 325.05 | 0.00 | - | 1 | 90 | 102.57% |
| MSTR250117P01200000 | 2024-05-06 1:02PM EDT | 2025-01-17 | 356.45 | 354.45 | 364.20 | -26.44 | -6.91% | 12 | 76 | 99.39% |
| MSTR250221P01200000 | 2024-05-06 9:45AM EDT | 2025-02-21 | 375.00 | 371.55 | 384.00 | -66.00 | -14.97% | 1 | 14 | 97.81% |
| MSTR251219P01200000 | 2024-05-01 1:05PM EDT | 2025-12-19 | 547.55 | 472.00 | 484.15 | 0.00 | - | 1 | 5 | 86.63% |
| MSTR260116P01200000 | 2024-04-19 2:47PM EDT | 2026-01-16 | 534.00 | 478.00 | 493.55 | 0.00 | - | 2 | 8 | 86.05% |
| MSTR260618P01200000 | 2024-05-02 11:19AM EDT | 2026-06-18 | 556.00 | 508.00 | 527.65 | 0.00 | - | 2 | 12 | 82.34% |
© 2024 Yahoo. All rights reserved.