MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:59AM EDT. Market open.
Strike:1260.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01260000 | 2024-05-06 11:10AM EDT | 2024-05-10 | 71.30 | 83.35 | 90.80 | +25.04 | +54.13% | 5 | 19 | 91.91% |
| MSTR240517C01260000 | 2024-05-06 11:10AM EDT | 2024-05-17 | 107.70 | 120.75 | 126.85 | +69.30 | +180.47% | 10 | 32 | 100.75% |
| MSTR240524C01260000 | 2024-05-01 11:00AM EDT | 2024-05-24 | 50.00 | 148.05 | 157.75 | 0.00 | - | 1 | 4 | 105.57% |
| MSTR240531C01260000 | 2024-05-03 10:10AM EDT | 2024-05-31 | 135.05 | 167.70 | 175.95 | 0.00 | - | 1 | 52 | 104.36% |
| MSTR240607C01260000 | 2024-05-06 10:33AM EDT | 2024-06-07 | 200.84 | 187.50 | 199.50 | +94.48 | +88.83% | 1 | 6 | 106.98% |
| MSTR240621C01260000 | 2024-05-06 9:48AM EDT | 2024-06-21 | 220.30 | 224.45 | 232.60 | +34.32 | +18.45% | 13 | 114 | 109.09% |
| MSTR240719C01260000 | 2024-04-30 10:11AM EDT | 2024-07-19 | 288.50 | 281.15 | 289.65 | +73.03 | +33.89% | 5 | 2 | 111.53% |
| MSTR240816C01260000 | 2024-05-06 11:30AM EDT | 2024-08-16 | 332.65 | 328.25 | 342.95 | -1.15 | -0.34% | 5 | 6 | 114.36% |
| MSTR241018C01260000 | 2024-04-30 2:09PM EDT | 2024-10-18 | 274.50 | 402.95 | 415.70 | 0.00 | - | 3 | 3 | 112.70% |
| MSTR241115C01260000 | 2024-03-04 2:01PM EDT | 2024-11-15 | 491.14 | 717.50 | 737.15 | 0.00 | - | 1 | 1 | 204.19% |
| MSTR250117C01260000 | 2024-04-24 2:49PM EDT | 2025-01-17 | 480.93 | 477.55 | 490.25 | 0.00 | - | 1 | 5 | 109.50% |
| MSTR250221C01260000 | 2024-04-24 2:30PM EDT | 2025-02-21 | 503.46 | 499.65 | 512.95 | 0.00 | - | 1 | 3 | 108.18% |
| MSTR251219C01260000 | 2024-04-30 10:13AM EDT | 2025-12-19 | 528.53 | 638.00 | 657.95 | 0.00 | - | 1 | 2 | 101.34% |
| MSTR260116C01260000 | 2024-04-16 3:17PM EDT | 2026-01-16 | 639.74 | 646.00 | 668.00 | 0.00 | - | 1 | 2 | 100.69% |
| MSTR260618C01260000 | 2024-05-03 9:51AM EDT | 2026-06-18 | 623.00 | 694.00 | 714.00 | 0.00 | - | 1 | 3 | 98.14% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01260000 | 2024-05-06 11:42AM EDT | 2024-05-10 | 31.35 | 29.35 | 33.05 | -49.45 | -61.20% | 19 | 5 | 90.48% |
| MSTR240517P01260000 | 2024-05-06 10:23AM EDT | 2024-05-17 | 65.00 | 63.40 | 68.35 | -53.23 | -45.02% | 1 | 15 | 97.60% |
| MSTR240524P01260000 | 2024-04-29 3:30PM EDT | 2024-05-24 | 140.97 | 91.10 | 96.10 | 0.00 | - | 3 | 5 | 101.89% |
| MSTR240531P01260000 | 2024-04-18 1:58PM EDT | 2024-05-31 | 224.08 | 110.60 | 117.15 | 0.00 | - | - | 1 | 102.23% |
| MSTR240607P01260000 | 2024-04-29 10:19AM EDT | 2024-06-07 | 191.47 | 130.00 | 139.90 | 0.00 | - | - | 1 | 104.69% |
| MSTR240621P01260000 | 2024-05-03 2:38PM EDT | 2024-06-21 | 210.40 | 163.10 | 168.85 | 0.00 | - | 6 | 35 | 104.95% |
| MSTR240719P01260000 | 2024-05-03 10:46AM EDT | 2024-07-19 | 263.70 | 216.05 | 221.95 | 0.00 | - | 2 | 7 | 106.51% |
| MSTR240816P01260000 | 2024-05-02 11:16AM EDT | 2024-08-16 | 347.85 | 259.85 | 268.00 | 0.00 | - | 2 | 4 | 108.00% |
| MSTR241018P01260000 | 2024-04-30 9:31AM EDT | 2024-10-18 | 385.90 | 320.90 | 332.15 | 0.00 | - | 5 | 9 | 104.14% |
| MSTR241115P01260000 | 2024-04-16 9:54AM EDT | 2024-11-15 | 397.40 | 346.90 | 357.25 | 0.00 | - | 1 | 2 | 103.64% |
| MSTR250117P01260000 | 2024-05-03 10:29AM EDT | 2025-01-17 | 418.35 | 384.50 | 395.15 | 0.00 | - | 2 | 2 | 99.55% |
| MSTR250221P01260000 | 2024-03-25 1:28PM EDT | 2025-02-21 | 394.00 | 434.00 | 447.10 | 0.00 | - | 1 | 1 | 105.60% |
| MSTR251219P01260000 | 2024-04-05 1:05PM EDT | 2025-12-19 | 482.42 | 530.00 | 545.65 | 0.00 | - | 1 | 0 | 91.21% |
| MSTR260116P01260000 | 2024-04-16 3:17PM EDT | 2026-01-16 | 544.74 | 510.00 | 529.40 | 0.00 | - | 1 | 36 | 85.94% |
| MSTR260618P01260000 | 2024-04-03 12:07PM EDT | 2026-06-18 | 498.00 | 570.10 | 584.95 | 0.00 | - | 2 | 3 | 86.22% |
© 2024 Yahoo. All rights reserved.