MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1270.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01270000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 50.47 | 47.00 | 55.55 | +5.47 | +12.16% | 78 | 19 | 87.55% |
| MSTR240517C01270000 | 2024-05-06 11:27AM EDT | 2024-05-17 | 114.03 | 81.00 | 90.00 | +38.69 | +51.35% | 21 | 11 | 93.87% |
| MSTR240524C01270000 | 2024-05-06 3:12PM EDT | 2024-05-24 | 125.05 | 108.55 | 120.60 | +17.74 | +16.53% | 15 | 36 | 99.89% |
| MSTR240531C01270000 | 2024-05-06 1:47PM EDT | 2024-05-31 | 148.85 | 128.20 | 138.15 | +27.55 | +22.71% | 2 | 51 | 99.26% |
| MSTR240607C01270000 | 2024-05-03 10:21AM EDT | 2024-06-07 | 147.35 | 149.65 | 161.45 | 0.00 | - | 1 | 2 | 102.95% |
| MSTR240621C01270000 | 2024-05-06 9:42AM EDT | 2024-06-21 | 215.00 | 186.05 | 196.90 | +25.00 | +13.16% | 2 | 73 | 106.33% |
| MSTR240719C01270000 | 2024-05-06 12:53PM EDT | 2024-07-19 | 263.10 | 243.70 | 255.20 | +28.53 | +12.16% | 6 | 27 | 110.05% |
| MSTR240816C01270000 | 2024-05-06 11:30AM EDT | 2024-08-16 | 331.69 | 292.90 | 303.85 | +98.69 | +42.36% | 3 | 12 | 112.79% |
| MSTR241018C01270000 | 2024-05-06 10:38AM EDT | 2024-10-18 | 421.00 | 362.00 | 377.95 | +16.50 | +4.08% | 1 | 8 | 111.04% |
| MSTR241115C01270000 | 2024-03-19 9:40AM EDT | 2024-11-15 | 512.00 | 390.00 | 404.35 | 0.00 | - | 1 | 1 | 110.66% |
| MSTR250117C01270000 | 2024-05-03 10:41AM EDT | 2025-01-17 | 428.03 | 438.60 | 453.65 | 0.00 | - | 1 | 6 | 108.78% |
| MSTR250221C01270000 | 2024-05-06 3:50PM EDT | 2025-02-21 | 468.89 | 460.00 | 477.50 | +133.89 | +39.97% | 1 | 4 | 107.63% |
| MSTR251219C01270000 | 2024-03-11 12:16PM EDT | 2025-12-19 | 922.00 | 842.00 | 862.00 | 0.00 | - | 4 | 4 | 153.36% |
| MSTR260116C01270000 | 2024-04-09 9:59AM EDT | 2026-01-16 | 740.00 | 610.00 | 628.00 | 0.00 | - | 5 | 5 | 100.56% |
| MSTR260618C01270000 | 2024-04-30 10:29AM EDT | 2026-06-18 | 556.05 | 656.00 | 674.45 | 0.00 | - | 1 | 1 | 97.99% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01270000 | 2024-05-06 3:56PM EDT | 2024-05-10 | 54.05 | 49.05 | 56.90 | -42.95 | -44.28% | 43 | 16 | 88.41% |
| MSTR240517P01270000 | 2024-05-06 2:23PM EDT | 2024-05-17 | 74.76 | 82.20 | 91.00 | -48.24 | -39.22% | 9 | 21 | 93.78% |
| MSTR240524P01270000 | 2024-04-29 3:30PM EDT | 2024-05-24 | 146.93 | 109.05 | 118.85 | 0.00 | - | 3 | 4 | 98.32% |
| MSTR240531P01270000 | 2024-04-18 1:25PM EDT | 2024-05-31 | 227.24 | 129.05 | 139.05 | 0.00 | - | - | 1 | 99.03% |
| MSTR240621P01270000 | 2024-05-03 12:38PM EDT | 2024-06-21 | 217.15 | 182.70 | 192.40 | 0.00 | - | 26 | 27 | 103.47% |
| MSTR240719P01270000 | 2024-05-06 12:34PM EDT | 2024-07-19 | 230.95 | 236.00 | 246.30 | -45.85 | -16.56% | 11 | 11 | 105.80% |
| MSTR240816P01270000 | 2024-04-29 2:57PM EDT | 2024-08-16 | 300.92 | 281.85 | 289.95 | 0.00 | - | 1 | 18 | 107.51% |
| MSTR241018P01270000 | 2024-05-03 12:35PM EDT | 2024-10-18 | 371.65 | 342.00 | 352.35 | 0.00 | - | 2 | 3 | 103.56% |
| MSTR241115P01270000 | 2024-04-30 12:31PM EDT | 2024-11-15 | 452.10 | 365.65 | 375.95 | 0.00 | - | 6 | 5 | 102.63% |
| MSTR250117P01270000 | 2024-05-03 11:34AM EDT | 2025-01-17 | 432.60 | 405.00 | 414.55 | 0.00 | - | 2 | 1 | 99.09% |
| MSTR250221P01270000 | 2024-04-24 11:59AM EDT | 2025-02-21 | 449.16 | 420.00 | 436.15 | 0.00 | - | 1 | 2 | 97.38% |
| MSTR251219P01270000 | 2024-03-13 3:24PM EDT | 2025-12-19 | 500.00 | 486.00 | 504.00 | 0.00 | - | - | 1 | 79.94% |
© 2024 Yahoo. All rights reserved.