MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1220.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01220000 | 2024-05-06 3:48PM EDT | 2024-05-10 | 74.05 | 71.50 | 84.00 | +9.36 | +14.47% | 49 | 65 | 85.35% |
| MSTR240517C01220000 | 2024-05-06 10:50AM EDT | 2024-05-17 | 151.05 | 104.75 | 114.05 | +53.05 | +54.13% | 19 | 10 | 92.00% |
| MSTR240524C01220000 | 2024-05-03 1:16PM EDT | 2024-05-24 | 167.80 | 132.40 | 142.15 | +40.18 | +31.48% | 4 | 2 | 98.36% |
| MSTR240531C01220000 | 2024-05-06 10:24AM EDT | 2024-05-31 | 206.00 | 151.35 | 162.55 | +62.70 | +43.75% | 1 | 2 | 99.24% |
| MSTR240607C01220000 | 2024-04-30 1:22PM EDT | 2024-06-07 | 109.00 | 172.95 | 184.00 | 0.00 | - | - | 1 | 102.80% |
| MSTR240621C01220000 | 2024-05-06 11:02AM EDT | 2024-06-21 | 231.85 | 207.90 | 218.05 | +26.85 | +13.10% | 2 | 35 | 105.93% |
| MSTR240719C01220000 | 2024-05-06 10:04AM EDT | 2024-07-19 | 318.08 | 263.25 | 276.70 | +68.08 | +27.23% | 1 | 9 | 109.92% |
| MSTR240816C01220000 | 2024-05-03 3:14PM EDT | 2024-08-16 | 293.38 | 311.30 | 325.65 | 0.00 | - | 1 | 3 | 112.94% |
| MSTR241018C01220000 | 2024-04-25 12:43PM EDT | 2024-10-18 | 399.40 | 380.00 | 395.90 | 0.00 | - | - | 2 | 110.98% |
| MSTR241115C01220000 | 2024-03-05 10:33AM EDT | 2024-11-15 | 484.00 | 833.90 | 849.75 | 0.00 | - | - | 1 | 260.01% |
| MSTR250117C01220000 | 2024-05-01 10:10AM EDT | 2025-01-17 | 313.22 | 455.55 | 470.30 | 0.00 | - | 1 | 9 | 108.84% |
| MSTR250221C01220000 | 2024-05-03 9:45AM EDT | 2025-02-21 | 452.00 | 476.00 | 491.95 | 0.00 | - | 1 | 2 | 107.40% |
| MSTR251219C01220000 | 2024-04-24 2:50PM EDT | 2025-12-19 | 638.00 | 614.00 | 632.20 | 0.00 | - | 1 | 6 | 101.16% |
| MSTR260116C01220000 | 2024-03-28 3:06PM EDT | 2026-01-16 | 1,049.00 | 652.00 | 668.00 | 0.00 | - | 2 | 2 | 105.98% |
| MSTR260618C01220000 | 2024-03-05 2:26PM EDT | 2026-06-18 | 630.00 | 962.00 | 982.00 | 0.00 | - | 2 | 4 | 161.86% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01220000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 31.31 | 27.10 | 35.00 | -29.30 | -48.34% | 36 | 52 | 89.27% |
| MSTR240517P01220000 | 2024-05-06 2:55PM EDT | 2024-05-17 | 50.00 | 58.05 | 65.70 | -47.20 | -48.56% | 18 | 87 | 93.48% |
| MSTR240524P01220000 | 2024-04-30 3:29PM EDT | 2024-05-24 | 203.25 | 85.45 | 91.95 | 0.00 | - | - | 1 | 98.58% |
| MSTR240531P01220000 | 2024-05-03 10:48AM EDT | 2024-05-31 | 137.84 | 102.85 | 111.40 | 0.00 | - | 11 | 11 | 98.47% |
| MSTR240621P01220000 | 2024-05-06 10:01AM EDT | 2024-06-21 | 149.64 | 154.50 | 162.70 | -38.81 | -20.59% | 1 | 12 | 102.74% |
| MSTR240719P01220000 | 2024-05-06 10:04AM EDT | 2024-07-19 | 195.38 | 206.75 | 215.20 | -51.02 | -20.71% | 1 | 6 | 105.25% |
| MSTR240816P01220000 | 2024-05-06 10:02AM EDT | 2024-08-16 | 241.49 | 253.00 | 258.35 | -41.86 | -14.77% | 1 | 9 | 107.41% |
| MSTR241018P01220000 | 2024-05-02 11:04AM EDT | 2024-10-18 | 380.59 | 311.20 | 321.20 | 0.00 | - | 1 | 10 | 103.66% |
| MSTR241115P01220000 | 2024-05-03 3:58PM EDT | 2024-11-15 | 356.00 | 333.80 | 344.65 | 0.00 | - | 1 | 2 | 102.70% |
| MSTR250117P01220000 | 2024-04-16 11:15AM EDT | 2025-01-17 | 408.00 | 373.35 | 382.65 | 0.00 | - | 1 | 9 | 99.31% |
| MSTR250221P01220000 | 2024-05-03 10:33AM EDT | 2025-02-21 | 409.80 | 388.00 | 405.70 | 0.00 | - | 5 | 7 | 97.83% |
| MSTR260618P01220000 | 2024-05-03 2:26PM EDT | 2026-06-18 | 545.00 | 528.00 | 547.95 | 0.00 | - | 1 | 1 | 82.48% |
© 2024 Yahoo. All rights reserved.