MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:18PM EDT. Market open.
Strike:1300.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01300000 | 2024-05-06 1:01PM EDT | 2024-05-10 | 50.05 | 47.05 | 52.10 | +15.55 | +45.07% | 537 | 240 | 83.84% |
| MSTR240517C01300000 | 2024-05-06 12:19PM EDT | 2024-05-17 | 89.61 | 81.75 | 88.00 | +21.61 | +31.78% | 103 | 227 | 91.78% |
| MSTR240524C01300000 | 2024-05-06 11:10AM EDT | 2024-05-24 | 131.75 | 110.60 | 118.70 | +29.75 | +29.17% | 25 | 22 | 98.25% |
| MSTR240531C01300000 | 2024-05-06 12:57PM EDT | 2024-05-31 | 135.00 | 131.20 | 140.55 | +20.00 | +17.39% | 95 | 69 | 99.45% |
| MSTR240607C01300000 | 2024-05-06 11:20AM EDT | 2024-06-07 | 169.95 | 151.55 | 162.00 | +22.67 | +15.39% | 15 | 6 | 101.83% |
| MSTR240614C01300000 | 2024-05-03 10:00AM EDT | 2024-06-14 | 155.00 | 170.30 | 185.00 | 0.00 | - | 1 | 1 | 104.82% |
| MSTR240621C01300000 | 2024-05-06 12:52PM EDT | 2024-06-21 | 192.75 | 190.00 | 198.40 | +32.10 | +19.98% | 20 | 148 | 105.75% |
| MSTR240719C01300000 | 2024-05-06 12:52PM EDT | 2024-07-19 | 254.25 | 247.30 | 258.85 | +88.75 | +53.63% | 8 | 92 | 109.39% |
| MSTR240816C01300000 | 2024-05-06 11:44AM EDT | 2024-08-16 | 319.00 | 296.05 | 309.60 | +44.20 | +16.08% | 5 | 104 | 112.11% |
| MSTR241018C01300000 | 2024-05-02 2:16PM EDT | 2024-10-18 | 284.00 | 371.15 | 383.50 | 0.00 | - | 2 | 28 | 110.87% |
| MSTR241115C01300000 | 2024-05-02 11:28AM EDT | 2024-11-15 | 300.00 | 398.00 | 412.55 | 0.00 | - | 1 | 21 | 110.54% |
| MSTR250117C01300000 | 2024-05-06 9:38AM EDT | 2025-01-17 | 458.20 | 446.75 | 461.00 | +113.20 | +32.81% | 8 | 126 | 108.29% |
| MSTR250221C01300000 | 2024-05-06 9:45AM EDT | 2025-02-21 | 493.00 | 468.60 | 486.75 | +58.23 | +13.39% | 3 | 20 | 107.32% |
| MSTR251219C01300000 | 2024-05-06 10:25AM EDT | 2025-12-19 | 645.75 | 610.00 | 628.00 | +220.25 | +51.76% | 1 | 29 | 100.35% |
| MSTR260116C01300000 | 2024-05-03 2:27PM EDT | 2026-01-16 | 581.20 | 620.00 | 635.00 | 0.00 | - | 3 | 60 | 99.61% |
| MSTR260618C01300000 | 2024-05-02 12:20PM EDT | 2026-06-18 | 536.00 | 668.00 | 688.00 | 0.00 | - | 1 | 20 | 97.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01300000 | 2024-05-06 1:00PM EDT | 2024-05-10 | 53.65 | 52.15 | 58.00 | -63.85 | -54.34% | 174 | 53 | 88.78% |
| MSTR240517P01300000 | 2024-05-06 12:35PM EDT | 2024-05-17 | 90.00 | 87.35 | 94.45 | -59.98 | -39.99% | 32 | 130 | 95.54% |
| MSTR240524P01300000 | 2024-05-06 12:50PM EDT | 2024-05-24 | 119.23 | 116.05 | 123.85 | -154.93 | -56.51% | 24 | 10 | 100.63% |
| MSTR240531P01300000 | 2024-05-06 12:59PM EDT | 2024-05-31 | 139.25 | 136.10 | 143.15 | -48.05 | -25.65% | 24 | 13 | 100.36% |
| MSTR240607P01300000 | 2024-05-06 11:10AM EDT | 2024-06-07 | 167.00 | 156.80 | 166.00 | -124.00 | -42.61% | 42 | 1 | 103.21% |
| MSTR240621P01300000 | 2024-05-06 11:56AM EDT | 2024-06-21 | 185.58 | 191.25 | 198.45 | -53.82 | -22.48% | 9 | 85 | 104.74% |
| MSTR240719P01300000 | 2024-05-06 10:55AM EDT | 2024-07-19 | 243.00 | 242.95 | 252.60 | -103.85 | -29.94% | 16 | 61 | 105.98% |
| MSTR240816P01300000 | 2024-05-06 10:26AM EDT | 2024-08-16 | 285.00 | 289.55 | 297.85 | -42.32 | -12.93% | 1 | 26 | 107.71% |
| MSTR241018P01300000 | 2024-05-01 10:01AM EDT | 2024-10-18 | 474.87 | 352.60 | 364.25 | 0.00 | - | 12 | 10 | 104.34% |
| MSTR241115P01300000 | 2024-04-23 3:03PM EDT | 2024-11-15 | 391.11 | 376.50 | 390.10 | 0.00 | - | 1 | 6 | 103.56% |
| MSTR250117P01300000 | 2024-05-06 12:12PM EDT | 2025-01-17 | 417.21 | 414.65 | 427.80 | -28.03 | -6.30% | 1 | 61 | 99.42% |
| MSTR250221P01300000 | 2024-05-02 11:24AM EDT | 2025-02-21 | 502.49 | 433.35 | 449.80 | 0.00 | - | 6 | 152 | 98.09% |
| MSTR251219P01300000 | 2024-04-16 9:44AM EDT | 2025-12-19 | 560.00 | 536.00 | 555.60 | 0.00 | - | 1 | 1 | 86.69% |
| MSTR260116P01300000 | 2024-04-23 2:49PM EDT | 2026-01-16 | 549.92 | 544.00 | 558.40 | 0.00 | - | 73 | 56 | 85.65% |
| MSTR260618P01300000 | 2024-05-03 10:26AM EDT | 2026-06-18 | 605.00 | 576.00 | 593.90 | 0.00 | - | 1 | 4 | 82.01% |
© 2024 Yahoo. All rights reserved.