MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Strike:1230.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01230000 | 2024-05-06 2:14PM EDT | 2024-05-10 | 87.00 | 84.90 | 91.35 | +27.04 | +45.10% | 14 | 38 | 82.86% |
| MSTR240517C01230000 | 2024-05-03 1:26PM EDT | 2024-05-17 | 153.72 | 115.30 | 122.75 | +55.83 | +57.03% | 2 | 20 | 90.35% |
| MSTR240524C01230000 | 2024-05-06 9:41AM EDT | 2024-05-24 | 151.35 | 143.50 | 152.80 | +31.39 | +26.17% | 2 | 3 | 98.22% |
| MSTR240531C01230000 | 2024-05-03 10:25AM EDT | 2024-05-31 | 174.05 | 164.90 | 174.10 | +25.75 | +17.36% | 1 | 1 | 100.33% |
| MSTR240607C01230000 | 2024-05-01 2:38PM EDT | 2024-06-07 | 101.00 | 183.05 | 196.85 | 0.00 | - | 1 | 3 | 102.92% |
| MSTR240621C01230000 | 2024-05-03 3:19PM EDT | 2024-06-21 | 184.35 | 220.05 | 227.25 | 0.00 | - | 13 | 76 | 105.39% |
| MSTR240719C01230000 | 2024-05-06 12:43PM EDT | 2024-07-19 | 285.00 | 276.50 | 285.80 | +38.00 | +15.38% | 5 | 28 | 109.41% |
| MSTR240816C01230000 | 2024-05-06 9:36AM EDT | 2024-08-16 | 321.56 | 322.60 | 338.20 | +14.56 | +4.74% | 1 | 2 | 112.57% |
| MSTR241018C01230000 | 2024-05-03 10:28AM EDT | 2024-10-18 | 371.76 | 394.00 | 409.70 | 0.00 | - | 1 | 5 | 111.01% |
| MSTR241115C01230000 | 2024-05-03 3:57PM EDT | 2024-11-15 | 385.00 | 424.00 | 436.35 | 0.00 | - | 2 | 4 | 111.02% |
| MSTR250117C01230000 | 2024-05-03 1:56PM EDT | 2025-01-17 | 431.69 | 469.15 | 483.90 | 0.00 | - | 1 | 2 | 108.52% |
| MSTR250221C01230000 | 2024-04-17 9:33AM EDT | 2025-02-21 | 491.98 | 492.70 | 505.60 | 0.00 | - | 1 | 4 | 107.42% |
| MSTR251219C01230000 | 2024-05-03 9:42AM EDT | 2025-12-19 | 572.00 | 630.00 | 650.00 | 0.00 | - | 1 | 4 | 101.13% |
| MSTR260116C01230000 | 2024-05-03 10:46AM EDT | 2026-01-16 | 614.00 | 640.00 | 656.85 | 0.00 | - | 1 | 2 | 100.41% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01230000 | 2024-05-06 2:11PM EDT | 2024-05-10 | 25.50 | 24.85 | 26.80 | -41.55 | -61.97% | 16 | 48 | 88.31% |
| MSTR240517P01230000 | 2024-05-06 2:21PM EDT | 2024-05-17 | 55.50 | 54.90 | 57.10 | -51.59 | -48.17% | 8 | 13 | 92.76% |
| MSTR240524P01230000 | 2024-05-06 1:03PM EDT | 2024-05-24 | 83.20 | 80.80 | 85.65 | -42.80 | -33.97% | 1 | 12 | 98.39% |
| MSTR240531P01230000 | 2024-04-25 3:09PM EDT | 2024-05-31 | 166.66 | 100.40 | 106.95 | 0.00 | - | 1 | 5 | 99.79% |
| MSTR240607P01230000 | 2024-05-06 2:00PM EDT | 2024-06-07 | 122.85 | 119.70 | 126.40 | -134.60 | -52.28% | 18 | 1 | 101.72% |
| MSTR240621P01230000 | 2024-05-02 12:22PM EDT | 2024-06-21 | 256.60 | 152.00 | 157.10 | 0.00 | - | 2 | 26 | 103.13% |
| MSTR240719P01230000 | 2024-05-06 10:23AM EDT | 2024-07-19 | 201.37 | 204.40 | 210.85 | -49.34 | -19.68% | 1 | 15 | 105.61% |
| MSTR240816P01230000 | 2024-05-06 11:00AM EDT | 2024-08-16 | 250.20 | 248.25 | 256.15 | -35.77 | -12.51% | 1 | 2 | 107.45% |
| MSTR241018P01230000 | 2024-05-02 11:38AM EDT | 2024-10-18 | 386.35 | 312.55 | 319.10 | 0.00 | - | 2 | 3 | 104.43% |
| MSTR241115P01230000 | 2024-05-03 10:28AM EDT | 2024-11-15 | 364.60 | 332.60 | 342.75 | 0.00 | - | 4 | 3 | 102.98% |
| MSTR250117P01230000 | 2024-05-03 11:34AM EDT | 2025-01-17 | 406.30 | 371.85 | 382.25 | 0.00 | - | 2 | 2 | 99.58% |
| MSTR250221P01230000 | 2024-03-05 10:30AM EDT | 2025-02-21 | 474.60 | 343.90 | 362.00 | 0.00 | - | - | 1 | 87.60% |
| MSTR251219P01230000 | 2024-04-15 11:04AM EDT | 2025-12-19 | 478.80 | 490.00 | 505.70 | 0.00 | - | - | 1 | 86.79% |
| MSTR260116P01230000 | 2024-03-11 1:42PM EDT | 2026-01-16 | 500.00 | 448.00 | 468.00 | 0.00 | - | 1 | 1 | 77.82% |
| MSTR260618P01230000 | 2024-03-14 10:07AM EDT | 2026-06-18 | 502.50 | 494.00 | 513.90 | 0.00 | - | 3 | 3 | 76.94% |
© 2024 Yahoo. All rights reserved.