MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1210.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01210000 | 2024-05-06 1:17PM EDT | 2024-05-10 | 101.95 | 80.00 | 88.75 | +28.05 | +37.96% | 10 | 43 | 85.61% |
| MSTR240517C01210000 | 2024-05-03 3:18PM EDT | 2024-05-17 | 141.60 | 109.80 | 119.40 | +41.75 | +41.81% | 2 | 12 | 91.42% |
| MSTR240524C01210000 | 2024-05-03 9:32AM EDT | 2024-05-24 | 114.00 | 137.25 | 147.90 | 0.00 | - | 1 | 4 | 98.34% |
| MSTR240607C01210000 | 2024-05-02 10:42AM EDT | 2024-06-07 | 103.50 | 177.50 | 188.55 | 0.00 | - | - | 1 | 102.53% |
| MSTR240621C01210000 | 2024-05-03 12:36PM EDT | 2024-06-21 | 206.00 | 211.60 | 222.50 | 0.00 | - | 9 | 10 | 105.57% |
| MSTR240719C01210000 | 2024-05-03 3:11PM EDT | 2024-07-19 | 250.00 | 268.15 | 281.00 | 0.00 | - | 2 | 15 | 110.03% |
| MSTR240816C01210000 | 2024-04-19 10:43AM EDT | 2024-08-16 | 322.80 | 315.35 | 329.70 | 0.00 | - | 6 | 7 | 112.92% |
| MSTR241018C01210000 | 2024-05-06 9:42AM EDT | 2024-10-18 | 405.00 | 383.35 | 400.50 | +47.00 | +13.13% | 2 | 4 | 111.04% |
| MSTR241115C01210000 | 2024-03-05 10:35AM EDT | 2024-11-15 | 484.00 | 838.70 | 855.00 | 0.00 | - | 1 | 1 | 261.43% |
| MSTR250117C01210000 | 2024-04-30 10:29AM EDT | 2025-01-17 | 378.85 | 459.05 | 474.10 | 0.00 | - | 2 | 4 | 108.90% |
| MSTR251219C01210000 | 2024-02-27 10:38AM EDT | 2025-12-19 | 304.00 | 1,018.00 | 1,038.00 | 0.00 | - | 1 | 1 | 203.62% |
| MSTR260116C01210000 | 2024-03-22 9:48AM EDT | 2026-01-16 | 884.00 | 576.00 | 596.00 | 0.00 | - | 1 | 3 | 91.36% |
| MSTR260618C01210000 | 2024-04-17 10:54AM EDT | 2026-06-18 | 602.20 | 672.00 | 690.75 | 0.00 | - | 2 | 3 | 98.28% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01210000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 27.77 | 25.15 | 30.80 | -31.03 | -52.77% | 104 | 26 | 90.25% |
| MSTR240517P01210000 | 2024-05-06 2:54PM EDT | 2024-05-17 | 47.60 | 52.00 | 59.60 | -42.75 | -47.32% | 8 | 125 | 91.44% |
| MSTR240524P01210000 | 2024-05-06 2:47PM EDT | 2024-05-24 | 72.95 | 80.65 | 86.95 | -92.75 | -55.97% | 3 | 3 | 98.38% |
| MSTR240531P01210000 | 2024-05-03 11:13AM EDT | 2024-05-31 | 144.01 | 98.30 | 105.95 | 0.00 | - | 3 | 3 | 98.37% |
| MSTR240621P01210000 | 2024-05-06 9:39AM EDT | 2024-06-21 | 152.80 | 151.10 | 157.50 | -28.87 | -15.89% | 1 | 19 | 103.30% |
| MSTR240719P01210000 | 2024-05-06 2:10PM EDT | 2024-07-19 | 197.35 | 202.95 | 208.85 | -35.45 | -15.23% | 2 | 2 | 105.48% |
| MSTR240816P01210000 | 2024-05-06 3:04PM EDT | 2024-08-16 | 241.65 | 244.60 | 253.75 | -69.75 | -22.40% | 3 | 9 | 107.14% |
| MSTR241018P01210000 | 2024-05-03 11:36AM EDT | 2024-10-18 | 337.80 | 308.95 | 315.10 | 0.00 | - | 52 | 25 | 104.29% |
| MSTR241115P01210000 | 2024-02-27 2:07PM EDT | 2024-11-15 | 471.20 | 306.05 | 319.90 | 0.00 | - | - | 2 | 96.75% |
| MSTR250117P01210000 | 2024-05-02 11:41AM EDT | 2025-01-17 | 423.45 | 367.10 | 376.40 | 0.00 | - | - | 1 | 99.36% |
| MSTR250221P01210000 | 2024-03-11 10:13AM EDT | 2025-02-21 | 388.00 | 374.00 | 391.90 | 0.00 | - | 1 | 1 | 95.99% |
© 2024 Yahoo. All rights reserved.