MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1330.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01330000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 28.28 | 26.65 | 31.80 | -0.62 | -2.15% | 111 | 17 | 89.78% |
| MSTR240517C01330000 | 2024-05-06 11:35AM EDT | 2024-05-17 | 89.02 | 58.00 | 65.85 | +26.66 | +42.75% | 9 | 24 | 95.03% |
| MSTR240524C01330000 | 2024-05-06 2:29PM EDT | 2024-05-24 | 89.53 | 86.00 | 95.00 | +9.92 | +12.46% | 4 | 1 | 100.51% |
| MSTR240531C01330000 | 2024-04-25 3:03PM EDT | 2024-05-31 | 155.00 | 104.75 | 117.20 | 0.00 | - | 2 | 4 | 101.11% |
| MSTR240621C01330000 | 2024-05-06 10:25AM EDT | 2024-06-21 | 215.00 | 163.50 | 174.95 | +50.95 | +31.06% | 2 | 95 | 107.29% |
| MSTR240719C01330000 | 2024-05-03 1:25PM EDT | 2024-07-19 | 216.40 | 221.80 | 233.05 | 0.00 | - | 1 | 15 | 110.47% |
| MSTR240816C01330000 | 2024-04-30 2:18PM EDT | 2024-08-16 | 196.14 | 269.35 | 284.00 | 0.00 | - | 1 | 6 | 112.91% |
| MSTR241018C01330000 | 2024-05-01 11:44AM EDT | 2024-10-18 | 223.20 | 342.00 | 357.75 | 0.00 | - | 2 | 2 | 111.17% |
| MSTR241115C01330000 | 2024-05-01 3:27PM EDT | 2024-11-15 | 269.17 | 372.00 | 386.55 | 0.00 | - | 1 | 2 | 111.25% |
| MSTR250117C01330000 | 2024-05-06 10:59AM EDT | 2025-01-17 | 455.00 | 419.40 | 433.70 | -39.62 | -8.01% | 1 | 5 | 108.60% |
| MSTR250221C01330000 | 2024-04-22 1:45PM EDT | 2025-02-21 | 525.00 | 442.00 | 459.15 | 0.00 | - | 1 | 2 | 107.68% |
| MSTR251219C01330000 | 2024-04-22 10:05AM EDT | 2025-12-19 | 655.00 | 584.00 | 603.25 | 0.00 | - | - | 1 | 100.96% |
| MSTR260116C01330000 | 2024-04-02 9:31AM EDT | 2026-01-16 | 796.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| MSTR260618C01330000 | 2024-05-06 10:30AM EDT | 2026-06-18 | 680.00 | 640.00 | 660.00 | -46.00 | -6.34% | 2 | 4 | 97.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01330000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 91.70 | 86.50 | 96.00 | -43.45 | -32.15% | 69 | 22 | 91.30% |
| MSTR240517P01330000 | 2024-05-06 1:33PM EDT | 2024-05-17 | 111.15 | 119.00 | 129.00 | -58.98 | -34.67% | 12 | 7 | 96.02% |
| MSTR240524P01330000 | 2024-05-06 11:52AM EDT | 2024-05-24 | 130.60 | 146.50 | 155.95 | -205.94 | -61.19% | 2 | 6 | 100.11% |
| MSTR240531P01330000 | 2024-05-06 1:02PM EDT | 2024-05-31 | 156.90 | 164.05 | 175.15 | -84.71 | -35.06% | 2 | 1 | 99.21% |
| MSTR240621P01330000 | 2024-05-06 11:50AM EDT | 2024-06-21 | 204.90 | 219.35 | 230.05 | -51.55 | -20.10% | 2 | 37 | 104.14% |
| MSTR240719P01330000 | 2024-05-06 10:58AM EDT | 2024-07-19 | 265.25 | 272.55 | 284.00 | -40.10 | -13.13% | 6 | 24 | 105.92% |
| MSTR240816P01330000 | 2024-05-06 10:08AM EDT | 2024-08-16 | 305.55 | 316.80 | 330.00 | -52.55 | -14.67% | 2 | 12 | 107.43% |
| MSTR241018P01330000 | 2024-05-01 10:04AM EDT | 2024-10-18 | 499.05 | 381.30 | 391.25 | 0.00 | - | 3 | 4 | 103.60% |
| MSTR241115P01330000 | 2024-05-03 10:11AM EDT | 2024-11-15 | 435.50 | 404.80 | 414.80 | 0.00 | - | 2 | 4 | 102.50% |
| MSTR250117P01330000 | 2024-05-02 11:41AM EDT | 2025-01-17 | 507.45 | 440.70 | 454.10 | 0.00 | - | 2 | 4 | 98.41% |
| MSTR251219P01330000 | 2024-04-22 2:19PM EDT | 2025-12-19 | 573.00 | 564.00 | 583.85 | 0.00 | - | 1 | 0 | 86.35% |
| MSTR260116P01330000 | 2024-03-11 1:45PM EDT | 2026-01-16 | 568.00 | 512.00 | 530.00 | 0.00 | - | 2 | 2 | 75.41% |
| MSTR260618P01330000 | 2024-03-26 9:55AM EDT | 2026-06-18 | 567.85 | 624.00 | 641.45 | 0.00 | - | 10 | 20 | 84.84% |
© 2024 Yahoo. All rights reserved.