MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1320.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01320000 | 2024-05-06 3:40PM EDT | 2024-05-10 | 31.65 | 30.00 | 36.80 | +2.45 | +8.39% | 71 | 28 | 91.49% |
| MSTR240517C01320000 | 2024-05-06 1:59PM EDT | 2024-05-17 | 75.70 | 61.00 | 69.45 | +15.37 | +25.48% | 19 | 43 | 94.62% |
| MSTR240524C01320000 | 2024-05-06 10:10AM EDT | 2024-05-24 | 134.80 | 89.25 | 99.00 | -95.20 | -41.39% | 4 | 2 | 100.35% |
| MSTR240531C01320000 | 2024-05-06 3:31PM EDT | 2024-05-31 | 117.37 | 108.75 | 118.55 | -68.06 | -36.70% | 3 | 4 | 100.24% |
| MSTR240621C01320000 | 2024-05-06 3:06PM EDT | 2024-06-21 | 183.20 | 167.80 | 178.60 | +61.31 | +50.30% | 4 | 22 | 107.38% |
| MSTR240719C01320000 | 2024-05-06 12:00PM EDT | 2024-07-19 | 262.00 | 225.10 | 237.20 | +40.45 | +18.26% | 3 | 10 | 110.49% |
| MSTR240816C01320000 | 2024-05-03 3:14PM EDT | 2024-08-16 | 256.62 | 274.35 | 287.60 | 0.00 | - | 2 | 5 | 113.20% |
| MSTR241018C01320000 | 2024-05-06 3:31PM EDT | 2024-10-18 | 358.37 | 345.10 | 361.00 | +93.37 | +35.23% | 2 | 11 | 111.13% |
| MSTR241115C01320000 | 2024-05-06 9:37AM EDT | 2024-11-15 | 390.50 | 374.00 | 387.45 | -80.15 | -17.03% | 2 | 4 | 110.73% |
| MSTR250117C01320000 | 2024-04-30 2:43PM EDT | 2025-01-17 | 333.67 | 422.55 | 437.50 | 0.00 | - | 2 | 9 | 108.70% |
| MSTR250221C01320000 | 2024-04-19 3:37PM EDT | 2025-02-21 | 437.85 | 444.00 | 462.15 | 0.00 | - | 24 | 31 | 107.56% |
| MSTR260618C01320000 | 2024-05-01 10:03AM EDT | 2026-06-18 | 481.56 | 644.00 | 662.60 | 0.00 | - | 1 | 5 | 97.95% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01320000 | 2024-05-06 3:56PM EDT | 2024-05-10 | 86.50 | 79.00 | 89.00 | -40.37 | -31.82% | 126 | 12 | 90.45% |
| MSTR240517P01320000 | 2024-05-06 3:44PM EDT | 2024-05-17 | 114.75 | 112.10 | 121.70 | -55.25 | -32.50% | 11 | 20 | 95.16% |
| MSTR240524P01320000 | 2024-04-23 1:21PM EDT | 2024-05-24 | 170.60 | 140.20 | 149.50 | 0.00 | - | 1 | 2 | 99.95% |
| MSTR240531P01320000 | 2024-05-06 11:43AM EDT | 2024-05-31 | 146.85 | 158.05 | 168.80 | -60.12 | -29.05% | 8 | 3 | 99.20% |
| MSTR240607P01320000 | 2024-04-30 2:19PM EDT | 2024-06-07 | 311.66 | 177.10 | 189.80 | 0.00 | - | - | 1 | 101.22% |
| MSTR240621P01320000 | 2024-05-06 2:34PM EDT | 2024-06-21 | 211.00 | 212.85 | 223.00 | -37.95 | -15.24% | 16 | 14 | 103.82% |
| MSTR240719P01320000 | 2024-05-06 11:29AM EDT | 2024-07-19 | 255.07 | 266.65 | 277.55 | -44.13 | -14.75% | 5 | 22 | 105.98% |
| MSTR240816P01320000 | 2024-05-06 10:22AM EDT | 2024-08-16 | 297.90 | 310.25 | 323.50 | -43.90 | -12.84% | 3 | 15 | 107.38% |
| MSTR241018P01320000 | 2024-04-24 9:32AM EDT | 2024-10-18 | 396.95 | 374.35 | 384.65 | 0.00 | - | 3 | 6 | 103.55% |
| MSTR241115P01320000 | 2024-04-03 12:42PM EDT | 2024-11-15 | 373.65 | 420.45 | 431.15 | 0.00 | - | 7 | 6 | 108.99% |
| MSTR250117P01320000 | 2024-04-30 1:27PM EDT | 2025-01-17 | 517.20 | 436.10 | 447.35 | 0.00 | - | - | 1 | 98.70% |
| MSTR250221P01320000 | 2024-03-27 10:17AM EDT | 2025-02-21 | 420.00 | 478.00 | 492.70 | 0.00 | - | 1 | 1 | 103.00% |
| MSTR260116P01320000 | 2024-03-15 3:04PM EDT | 2026-01-16 | 544.00 | 526.05 | 544.00 | 0.00 | - | - | 3 | 78.96% |
| MSTR260618P01320000 | 2024-04-29 10:54AM EDT | 2026-06-18 | 608.77 | 596.00 | 615.85 | 0.00 | - | 1 | 6 | 81.74% |
© 2024 Yahoo. All rights reserved.