MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1290.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01290000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 41.25 | 38.00 | 46.55 | +2.75 | +7.14% | 87 | 17 | 97.71% |
| MSTR240517C01290000 | 2024-05-06 2:18PM EDT | 2024-05-17 | 87.00 | 73.00 | 80.65 | +14.27 | +19.62% | 38 | 24 | 98.32% |
| MSTR240524C01290000 | 2024-05-06 2:29PM EDT | 2024-05-24 | 121.20 | 101.00 | 113.05 | +69.05 | +132.41% | 8 | 1 | 103.73% |
| MSTR240531C01290000 | 2024-05-06 3:04PM EDT | 2024-05-31 | 136.70 | 120.20 | 130.10 | +23.69 | +20.96% | 13 | 3 | 101.72% |
| MSTR240607C01290000 | 2024-05-03 10:31AM EDT | 2024-06-07 | 149.45 | 141.30 | 153.75 | -1.33 | -0.88% | 1 | 2 | 104.90% |
| MSTR240621C01290000 | 2024-05-06 1:55PM EDT | 2024-06-21 | 200.15 | 178.00 | 189.60 | +74.15 | +58.85% | 17 | 10 | 107.84% |
| MSTR240719C01290000 | 2024-04-22 12:04PM EDT | 2024-07-19 | 314.70 | 235.20 | 247.55 | 0.00 | - | 1 | 11 | 110.71% |
| MSTR240816C01290000 | 2024-04-29 11:00AM EDT | 2024-08-16 | 340.00 | 283.35 | 298.85 | 0.00 | - | 1 | 11 | 113.44% |
| MSTR241018C01290000 | 2024-04-25 1:48PM EDT | 2024-10-18 | 384.10 | 356.10 | 371.05 | 0.00 | - | 8 | 13 | 111.56% |
| MSTR241115C01290000 | 2024-03-15 10:17AM EDT | 2024-11-15 | 756.51 | 584.00 | 601.40 | 0.00 | - | 1 | 0 | 173.36% |
| MSTR250117C01290000 | 2024-05-06 1:02PM EDT | 2025-01-17 | 458.70 | 432.10 | 447.20 | +60.20 | +15.11% | 3 | 14 | 108.97% |
| MSTR250221C01290000 | 2024-05-02 11:24AM EDT | 2025-02-21 | 364.46 | 454.00 | 471.25 | 0.00 | - | 6 | 16 | 107.84% |
| MSTR251219C01290000 | 2024-03-06 11:44AM EDT | 2025-12-19 | 577.85 | 744.00 | 764.00 | 0.00 | - | 1 | 1 | 131.49% |
| MSTR260116C01290000 | 2024-04-16 3:29PM EDT | 2026-01-16 | 645.23 | 604.00 | 623.70 | 0.00 | - | 3 | 4 | 100.62% |
| MSTR260618C01290000 | 2024-05-01 9:34AM EDT | 2026-06-18 | 478.50 | 650.00 | 670.00 | 0.00 | - | 1 | 8 | 97.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01290000 | 2024-05-06 3:43PM EDT | 2024-05-10 | 64.00 | 60.90 | 69.00 | -45.15 | -41.37% | 102 | 7 | 100.53% |
| MSTR240517P01290000 | 2024-05-06 3:31PM EDT | 2024-05-17 | 95.00 | 93.00 | 101.00 | -44.43 | -31.87% | 4 | 18 | 97.17% |
| MSTR240524P01290000 | 2024-04-29 3:36PM EDT | 2024-05-24 | 157.00 | 121.80 | 131.05 | 0.00 | - | 1 | 17 | 102.14% |
| MSTR240531P01290000 | 2024-05-02 12:39PM EDT | 2024-05-31 | 260.34 | 140.65 | 150.40 | 0.00 | - | - | 1 | 101.11% |
| MSTR240607P01290000 | 2024-05-06 2:05PM EDT | 2024-06-07 | 161.87 | 157.70 | 171.60 | -132.38 | -44.99% | 3 | 1 | 102.18% |
| MSTR240614P01290000 | 2024-05-06 1:46PM EDT | 2024-06-14 | 173.15 | 181.60 | 190.95 | -44.05 | -20.28% | 2 | - | 105.71% |
| MSTR240621P01290000 | 2024-05-06 3:46PM EDT | 2024-06-21 | 200.00 | 194.75 | 204.95 | -32.85 | -14.11% | 5 | 34 | 104.96% |
| MSTR240719P01290000 | 2024-05-06 10:29AM EDT | 2024-07-19 | 235.90 | 248.20 | 258.55 | -48.55 | -17.07% | 15 | 16 | 106.60% |
| MSTR240816P01290000 | 2024-05-06 1:42PM EDT | 2024-08-16 | 289.55 | 294.85 | 302.50 | -30.15 | -9.43% | 1 | 8 | 108.19% |
| MSTR241018P01290000 | 2024-04-24 11:35AM EDT | 2024-10-18 | 378.00 | 354.95 | 365.15 | 0.00 | - | 1 | 3 | 103.89% |
| MSTR241115P01290000 | 2024-05-03 3:38PM EDT | 2024-11-15 | 406.00 | 378.45 | 388.70 | 0.00 | - | 1 | 2 | 102.83% |
| MSTR250117P01290000 | 2024-05-03 2:38PM EDT | 2025-01-17 | 438.56 | 416.10 | 427.50 | 0.00 | - | 3 | 1 | 98.95% |
| MSTR250221P01290000 | 2024-04-24 1:40PM EDT | 2025-02-21 | 452.80 | 432.35 | 449.10 | 0.00 | - | 1 | 7 | 97.36% |
| MSTR251219P01290000 | 2024-04-03 3:13PM EDT | 2025-12-19 | 491.65 | 552.00 | 565.70 | 0.00 | - | 1 | 0 | 88.88% |
| MSTR260116P01290000 | 2024-04-16 3:29PM EDT | 2026-01-16 | 561.23 | 544.00 | 564.00 | 0.00 | - | - | 3 | 86.00% |
| MSTR260618P01290000 | 2024-04-26 9:30AM EDT | 2026-06-18 | 609.03 | 574.00 | 594.00 | 0.00 | - | 1 | 1 | 81.80% |
© 2024 Yahoo. All rights reserved.