MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
Strike:1310.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01310000 | 2024-05-06 11:39AM EDT | 2024-05-10 | 61.00 | 57.05 | 61.00 | +30.50 | +100.00% | 113 | 23 | 89.95% |
| MSTR240517C01310000 | 2024-05-06 11:23AM EDT | 2024-05-17 | 94.90 | 96.05 | 102.70 | +24.00 | +33.85% | 6 | 5 | 100.67% |
| MSTR240531C01310000 | 2024-05-03 9:34AM EDT | 2024-05-31 | 108.14 | 142.85 | 151.45 | 0.00 | - | 1 | 9 | 102.78% |
| MSTR240607C01310000 | 2024-04-26 3:36PM EDT | 2024-06-07 | 187.30 | 164.15 | 178.10 | 0.00 | - | 1 | 1 | 106.61% |
| MSTR240621C01310000 | 2024-05-06 11:17AM EDT | 2024-06-21 | 198.64 | 204.00 | 209.90 | +30.04 | +17.82% | 4 | 44 | 108.69% |
| MSTR240719C01310000 | 2024-05-02 11:12AM EDT | 2024-07-19 | 166.00 | 258.95 | 269.05 | 0.00 | - | 2 | 7 | 110.66% |
| MSTR240816C01310000 | 2024-05-02 9:33AM EDT | 2024-08-16 | 197.62 | 307.85 | 320.85 | 0.00 | - | 10 | 9 | 113.22% |
| MSTR241018C01310000 | 2024-04-25 3:21PM EDT | 2024-10-18 | 376.20 | 384.10 | 395.90 | 0.00 | - | 8 | 18 | 111.85% |
| MSTR241115C01310000 | 2024-04-18 10:47AM EDT | 2024-11-15 | 432.10 | 411.15 | 424.00 | 0.00 | - | 2 | 5 | 111.26% |
| MSTR250117C01310000 | 2024-04-22 10:19AM EDT | 2025-01-17 | 480.00 | 461.25 | 474.15 | 0.00 | - | 1 | 5 | 109.17% |
| MSTR251219C01310000 | 2024-04-16 11:46AM EDT | 2025-12-19 | 604.00 | 624.00 | 643.60 | 0.00 | - | 1 | 2 | 100.82% |
| MSTR260116C01310000 | 2024-04-02 9:32AM EDT | 2026-01-16 | 806.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR260618C01310000 | 2024-03-26 3:32PM EDT | 2026-06-18 | 1,221.50 | 644.00 | 662.00 | 0.00 | - | 1 | 3 | 91.36% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01310000 | 2024-05-06 11:28AM EDT | 2024-05-10 | 53.93 | 51.05 | 56.10 | -73.87 | -57.80% | 24 | 14 | 93.43% |
| MSTR240517P01310000 | 2024-05-06 11:02AM EDT | 2024-05-17 | 105.00 | 88.70 | 93.55 | -162.55 | -60.75% | 13 | 9 | 99.96% |
| MSTR240524P01310000 | 2024-05-06 10:33AM EDT | 2024-05-24 | 117.98 | 117.05 | 124.55 | -44.37 | -27.33% | 1 | 13 | 104.41% |
| MSTR240621P01310000 | 2024-05-06 11:27AM EDT | 2024-06-21 | 196.65 | 189.55 | 196.20 | -57.10 | -22.50% | 31 | 12 | 105.18% |
| MSTR240719P01310000 | 2024-05-06 11:23AM EDT | 2024-07-19 | 250.50 | 243.55 | 251.45 | -117.55 | -31.94% | 18 | 41 | 106.80% |
| MSTR240816P01310000 | 2024-05-06 11:29AM EDT | 2024-08-16 | 295.20 | 289.50 | 296.90 | -103.85 | -26.02% | 7 | 15 | 108.14% |
| MSTR241018P01310000 | 2024-04-30 1:18PM EDT | 2024-10-18 | 463.20 | 353.30 | 364.20 | 0.00 | - | 2 | 6 | 104.71% |
| MSTR241115P01310000 | 2024-05-03 11:36AM EDT | 2024-11-15 | 425.25 | 377.00 | 387.75 | 0.00 | - | 2 | 186 | 103.47% |
| MSTR250117P01310000 | 2024-05-02 11:44AM EDT | 2025-01-17 | 494.15 | 415.60 | 427.60 | 0.00 | - | 2 | 7 | 99.56% |
| MSTR250221P01310000 | 2024-03-06 3:29PM EDT | 2025-02-21 | 523.90 | 450.00 | 470.00 | 0.00 | - | 1 | 0 | 102.42% |
| MSTR251219P01310000 | 2024-03-13 1:29PM EDT | 2025-12-19 | 519.95 | 512.05 | 530.00 | 0.00 | - | 2 | 5 | 82.19% |
© 2024 Yahoo. All rights reserved.