MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
Strike:1370.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01370000 | 2024-05-06 2:52PM EDT | 2024-05-10 | 26.34 | 18.40 | 25.00 | +9.89 | +60.12% | 24 | 21 | 98.43% |
| MSTR240517C01370000 | 2024-05-06 2:19PM EDT | 2024-05-17 | 58.90 | 51.30 | 56.95 | +10.65 | +22.07% | 9 | 55 | 103.19% |
| MSTR240524C01370000 | 2024-05-06 11:42AM EDT | 2024-05-24 | 103.87 | 79.00 | 86.00 | +70.87 | +214.76% | 3 | 3 | 107.57% |
| MSTR240531C01370000 | 2024-05-06 1:30PM EDT | 2024-05-31 | 108.79 | 100.00 | 107.95 | +18.79 | +20.88% | 2 | 2 | 108.15% |
| MSTR240621C01370000 | 2024-05-02 10:02AM EDT | 2024-06-21 | 81.10 | 154.95 | 167.05 | 0.00 | - | 1 | 12 | 112.03% |
| MSTR240719C01370000 | 2024-05-03 9:36AM EDT | 2024-07-19 | 233.50 | 213.80 | 225.60 | +34.15 | +17.13% | 1 | 7 | 114.41% |
| MSTR240816C01370000 | 2024-04-22 1:06PM EDT | 2024-08-16 | 345.43 | 263.85 | 279.60 | 0.00 | - | 1 | 3 | 117.26% |
| MSTR241018C01370000 | 2024-04-23 3:43PM EDT | 2024-10-18 | 406.60 | 336.20 | 354.25 | 0.00 | - | 3 | 3 | 114.58% |
| MSTR241115C01370000 | 2024-04-09 11:16AM EDT | 2024-11-15 | 514.00 | 366.00 | 384.20 | 0.00 | - | 4 | 3 | 114.49% |
| MSTR250117C01370000 | 2024-03-14 9:35AM EDT | 2025-01-17 | 780.45 | 600.00 | 616.75 | 0.00 | - | 1 | 1 | 161.27% |
| MSTR250221C01370000 | 2024-04-15 10:57AM EDT | 2025-02-21 | 578.38 | 438.45 | 450.85 | 0.00 | - | - | 1 | 109.81% |
| MSTR260116C01370000 | 2024-03-28 11:36AM EDT | 2026-01-16 | 992.40 | 612.00 | 628.00 | 0.00 | - | 1 | 2 | 105.89% |
| MSTR260618C01370000 | 2024-03-21 1:03PM EDT | 2026-06-18 | 1,034.37 | 580.00 | 600.00 | 0.00 | - | - | 2 | 89.92% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01370000 | 2024-05-06 11:55AM EDT | 2024-05-10 | 84.50 | 106.10 | 118.95 | -103.34 | -55.01% | 2 | 7 | 62.56% |
| MSTR240517P01370000 | 2024-05-06 11:20AM EDT | 2024-05-17 | 133.28 | 137.25 | 147.05 | -171.77 | -56.31% | 1 | 9 | 82.03% |
| MSTR240524P01370000 | 2024-04-23 10:15AM EDT | 2024-05-24 | 195.00 | 165.15 | 175.10 | 0.00 | - | 1 | 4 | 91.22% |
| MSTR240621P01370000 | 2024-05-06 11:51AM EDT | 2024-06-21 | 229.45 | 240.25 | 249.20 | -56.30 | -19.70% | 4 | 25 | 99.78% |
| MSTR240719P01370000 | 2024-05-02 1:10PM EDT | 2024-07-19 | 393.85 | 292.80 | 301.90 | 0.00 | - | 8 | 7 | 102.03% |
| MSTR240816P01370000 | 2024-05-03 9:55AM EDT | 2024-08-16 | 385.10 | 339.20 | 346.75 | 0.00 | - | 2 | 7 | 104.18% |
| MSTR241018P01370000 | 2024-05-01 2:19PM EDT | 2024-10-18 | 512.75 | 401.60 | 411.85 | 0.00 | - | 2 | 2 | 101.12% |
| MSTR251219P01370000 | 2024-04-09 10:24AM EDT | 2025-12-19 | 579.75 | 590.00 | 606.45 | 0.00 | - | - | 2 | 85.26% |
| MSTR260116P01370000 | 2024-03-28 11:33AM EDT | 2026-01-16 | 568.00 | 612.00 | 625.70 | 0.00 | - | 1 | 0 | 86.84% |
© 2024 Yahoo. All rights reserved.