MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:32PM EDT. Market open.
Strike:1340.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01340000 | 2024-05-06 11:16AM EDT | 2024-05-10 | 45.28 | 33.45 | 38.95 | +20.38 | +81.85% | 9 | 16 | 97.13% |
| MSTR240517C01340000 | 2024-05-06 11:23AM EDT | 2024-05-17 | 83.08 | 69.10 | 75.30 | +28.08 | +51.05% | 3 | 15 | 102.30% |
| MSTR240524C01340000 | 2024-05-06 10:03AM EDT | 2024-05-24 | 127.15 | 98.25 | 104.85 | +42.12 | +49.54% | 4 | 10 | 106.49% |
| MSTR240531C01340000 | 2024-05-03 11:52AM EDT | 2024-05-31 | 100.00 | 118.05 | 127.00 | 0.00 | - | 1 | 7 | 106.36% |
| MSTR240607C01340000 | 2024-05-06 10:45AM EDT | 2024-06-07 | 168.20 | 137.45 | 148.00 | +103.85 | +161.38% | 1 | 1 | 107.51% |
| MSTR240621C01340000 | 2024-05-06 10:59AM EDT | 2024-06-21 | 190.00 | 176.85 | 185.45 | -25.00 | -11.63% | 1 | 7 | 111.01% |
| MSTR240719C01340000 | 2024-05-02 9:38AM EDT | 2024-07-19 | 143.80 | 236.50 | 245.50 | 0.00 | - | 1 | 9 | 113.87% |
| MSTR240816C01340000 | 2024-05-02 11:03AM EDT | 2024-08-16 | 284.45 | 284.90 | 297.85 | +92.65 | +48.31% | 1 | 6 | 116.07% |
| MSTR241018C01340000 | 2024-05-01 11:43AM EDT | 2024-10-18 | 395.00 | 361.30 | 374.80 | +171.50 | +76.73% | 1 | 4 | 114.54% |
| MSTR241115C01340000 | 2024-05-02 12:30PM EDT | 2024-11-15 | 280.00 | 388.00 | 403.75 | 0.00 | - | 2 | 3 | 113.86% |
| MSTR250117C01340000 | 2024-04-30 10:25AM EDT | 2025-01-17 | 454.00 | 436.85 | 450.95 | +102.00 | +28.98% | 2 | 4 | 110.98% |
| MSTR250221C01340000 | 2024-05-06 10:16AM EDT | 2025-02-21 | 487.00 | 459.15 | 475.55 | -306.82 | -38.65% | - | 23 | 109.74% |
| MSTR260618C01340000 | 2024-04-08 10:43AM EDT | 2026-06-18 | 848.00 | 660.00 | 679.65 | 0.00 | - | 2 | 8 | 99.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01340000 | 2024-05-06 11:11AM EDT | 2024-05-10 | 83.00 | 74.30 | 81.25 | -58.68 | -41.42% | 11 | 12 | 74.21% |
| MSTR240517P01340000 | 2024-05-06 12:53PM EDT | 2024-05-17 | 118.05 | 110.15 | 116.65 | -62.35 | -34.56% | 35 | 56 | 87.90% |
| MSTR240524P01340000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 195.28 | 137.10 | 146.40 | 0.00 | - | 1 | 2 | 94.30% |
| MSTR240531P01340000 | 2024-05-03 10:12AM EDT | 2024-05-31 | 220.55 | 157.50 | 164.60 | 0.00 | - | 1 | 2 | 94.74% |
| MSTR240621P01340000 | 2024-05-06 12:04PM EDT | 2024-06-21 | 211.50 | 213.30 | 220.85 | -53.10 | -20.07% | 8 | 10 | 100.93% |
| MSTR240719P01340000 | 2024-05-06 10:59AM EDT | 2024-07-19 | 270.55 | 266.35 | 275.40 | -44.85 | -14.22% | 2 | 9 | 103.18% |
| MSTR240816P01340000 | 2024-05-06 9:48AM EDT | 2024-08-16 | 322.15 | 313.55 | 323.25 | -33.05 | -9.30% | 2 | 7 | 105.77% |
| MSTR241018P01340000 | 2024-05-01 10:01AM EDT | 2024-10-18 | 504.92 | 378.25 | 387.60 | 0.00 | - | 12 | 13 | 102.56% |
| MSTR241115P01340000 | 2024-05-01 11:57AM EDT | 2024-11-15 | 525.40 | 402.65 | 412.85 | 0.00 | - | - | 2 | 101.82% |
| MSTR250117P01340000 | 2024-05-02 2:31PM EDT | 2025-01-17 | 511.30 | 440.80 | 451.35 | 0.00 | - | 2 | 6 | 97.89% |
| MSTR250221P01340000 | 2024-04-16 10:11AM EDT | 2025-02-21 | 497.20 | 458.50 | 475.15 | 0.00 | - | 1 | 4 | 96.69% |
| MSTR260116P01340000 | 2024-04-30 12:16PM EDT | 2026-01-16 | 643.92 | 568.00 | 587.85 | 0.00 | - | 2 | 2 | 84.71% |
| MSTR260618P01340000 | 2024-04-30 12:19PM EDT | 2026-06-18 | 665.43 | 602.00 | 620.00 | 0.00 | - | 2 | 13 | 80.99% |
© 2024 Yahoo. All rights reserved.