MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1240.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01240000 | 2024-05-06 1:05PM EDT | 2024-05-10 | 83.86 | 62.00 | 70.55 | +29.97 | +55.61% | 9 | 17 | 86.38% |
| MSTR240517C01240000 | 2024-05-06 10:43AM EDT | 2024-05-17 | 118.45 | 95.00 | 103.45 | +24.41 | +25.96% | 3 | 27 | 92.72% |
| MSTR240524C01240000 | 2024-05-06 10:24AM EDT | 2024-05-24 | 173.72 | 122.15 | 132.10 | +60.20 | +53.03% | 1 | 3 | 98.42% |
| MSTR240531C01240000 | 2024-05-06 10:57AM EDT | 2024-05-31 | 155.15 | 141.75 | 154.10 | +58.85 | +61.11% | 2 | 3 | 99.89% |
| MSTR240607C01240000 | 2024-05-03 11:58AM EDT | 2024-06-07 | 156.52 | 163.05 | 175.00 | 0.00 | - | 1 | 19 | 102.88% |
| MSTR240614C01240000 | 2024-05-06 9:39AM EDT | 2024-06-14 | 210.44 | 182.05 | 195.00 | +35.44 | +20.25% | 2 | 2 | 105.41% |
| MSTR240621C01240000 | 2024-05-02 12:46PM EDT | 2024-06-21 | 131.12 | 198.70 | 211.15 | 0.00 | - | 1 | 9 | 106.55% |
| MSTR240719C01240000 | 2024-05-03 11:38AM EDT | 2024-07-19 | 238.00 | 254.45 | 267.15 | 0.00 | - | 10 | 24 | 109.62% |
| MSTR240816C01240000 | 2024-05-02 9:58AM EDT | 2024-08-16 | 200.81 | 303.50 | 317.70 | 0.00 | - | 1 | 5 | 113.01% |
| MSTR241018C01240000 | 2024-05-06 9:30AM EDT | 2024-10-18 | 390.48 | 372.15 | 389.45 | +35.48 | +9.99% | 1 | 5 | 111.05% |
| MSTR241115C01240000 | 2024-04-26 2:03PM EDT | 2024-11-15 | 436.60 | 400.00 | 417.20 | 0.00 | - | 1 | 2 | 110.95% |
| MSTR250117C01240000 | 2024-05-01 3:23PM EDT | 2025-01-17 | 330.00 | 448.65 | 463.30 | 0.00 | - | 20 | 7 | 108.78% |
| MSTR250221C01240000 | 2024-04-25 11:46AM EDT | 2025-02-21 | 480.25 | 470.00 | 487.30 | 0.00 | - | - | 1 | 107.71% |
| MSTR251219C01240000 | 2024-02-09 11:50AM EDT | 2025-12-19 | 136.45 | 752.00 | 768.00 | 0.00 | - | 1 | 0 | 130.47% |
| MSTR260116C01240000 | 2024-03-11 10:15AM EDT | 2026-01-16 | 906.13 | 767.00 | 791.00 | 0.00 | - | 100 | 4 | 131.65% |
| MSTR260618C01240000 | 2024-04-01 9:30AM EDT | 2026-06-18 | 1,024.00 | 486.00 | 502.00 | 0.00 | - | 1 | 5 | 68.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01240000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 40.00 | 35.40 | 43.00 | -38.02 | -48.73% | 67 | 28 | 89.42% |
| MSTR240517P01240000 | 2024-05-06 3:49PM EDT | 2024-05-17 | 72.00 | 66.00 | 75.95 | -103.00 | -58.86% | 10 | 26 | 93.35% |
| MSTR240524P01240000 | 2024-05-06 3:39PM EDT | 2024-05-24 | 99.37 | 94.20 | 102.00 | -55.13 | -35.68% | 12 | 1 | 98.23% |
| MSTR240531P01240000 | 2024-05-06 3:58PM EDT | 2024-05-31 | 117.85 | 111.05 | 121.90 | -64.30 | -35.30% | 14 | 5 | 97.90% |
| MSTR240607P01240000 | 2024-04-29 2:13PM EDT | 2024-06-07 | 154.95 | 133.35 | 143.30 | 0.00 | - | - | 1 | 101.61% |
| MSTR240621P01240000 | 2024-05-06 12:02PM EDT | 2024-06-21 | 155.70 | 165.75 | 175.35 | -43.44 | -21.81% | 3 | 19 | 103.40% |
| MSTR240719P01240000 | 2024-05-06 12:20PM EDT | 2024-07-19 | 213.05 | 220.10 | 228.15 | -35.75 | -14.37% | 6 | 6 | 106.05% |
| MSTR240816P01240000 | 2024-05-06 1:23PM EDT | 2024-08-16 | 256.15 | 264.40 | 271.60 | -121.85 | -32.24% | 6 | 4 | 107.60% |
| MSTR241018P01240000 | 2024-05-03 9:30AM EDT | 2024-10-18 | 361.10 | 323.95 | 333.50 | 0.00 | - | 1 | 4 | 103.71% |
| MSTR241115P01240000 | 2024-04-25 2:53PM EDT | 2024-11-15 | 380.94 | 346.45 | 357.10 | 0.00 | - | 1 | 1 | 102.68% |
| MSTR250117P01240000 | 2024-05-06 9:57AM EDT | 2025-01-17 | 381.73 | 385.80 | 395.30 | -60.69 | -13.72% | 1 | 33 | 99.21% |
| MSTR250221P01240000 | 2024-05-03 1:34PM EDT | 2025-02-21 | 428.55 | 400.45 | 418.00 | 0.00 | - | 10 | 12 | 97.64% |
| MSTR251219P01240000 | 2024-03-13 9:40AM EDT | 2025-12-19 | 490.00 | 452.00 | 485.00 | 0.00 | - | 2 | 2 | 78.91% |
| MSTR260116P01240000 | 2024-03-15 11:36AM EDT | 2026-01-16 | 512.00 | 472.00 | 492.00 | 0.00 | - | - | 3 | 79.47% |
| MSTR260618P01240000 | 2024-04-03 12:07PM EDT | 2026-06-18 | 486.00 | 546.25 | 571.25 | 0.00 | - | 1 | 1 | 83.54% |
© 2024 Yahoo. All rights reserved.