MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1380.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01380000 | 2024-05-06 3:03PM EDT | 2024-05-10 | 21.82 | 16.20 | 21.95 | +4.89 | +28.88% | 69 | 32 | 106.16% |
| MSTR240517C01380000 | 2024-05-06 2:21PM EDT | 2024-05-17 | 55.98 | 44.05 | 49.30 | +7.98 | +16.62% | 7 | 13 | 100.21% |
| MSTR240524C01380000 | 2024-05-06 10:32AM EDT | 2024-05-24 | 104.50 | 70.50 | 78.00 | +54.00 | +106.93% | 2 | 1 | 104.15% |
| MSTR240531C01380000 | 2024-05-06 10:57AM EDT | 2024-05-31 | 121.55 | 90.00 | 98.85 | +61.90 | +103.77% | 1 | 2 | 103.94% |
| MSTR240621C01380000 | 2024-04-30 3:13PM EDT | 2024-06-21 | 106.93 | 147.05 | 158.90 | 0.00 | - | 3 | 94 | 109.38% |
| MSTR240719C01380000 | 2024-05-02 3:10PM EDT | 2024-07-19 | 246.10 | 204.60 | 216.60 | +89.60 | +57.25% | 1 | 3 | 111.54% |
| MSTR240816C01380000 | 2024-05-06 10:11AM EDT | 2024-08-16 | 291.30 | 256.30 | 268.10 | -200.70 | -40.79% | 2 | 23 | 114.45% |
| MSTR241018C01380000 | 2024-04-24 10:22AM EDT | 2024-10-18 | 395.65 | 326.00 | 341.95 | 0.00 | - | 1 | 5 | 111.57% |
| MSTR241115C01380000 | 2024-05-06 9:57AM EDT | 2024-11-15 | 387.95 | 356.00 | 370.85 | +77.75 | +25.06% | 3 | 1 | 111.48% |
| MSTR250117C01380000 | 2024-04-19 1:51PM EDT | 2025-01-17 | 410.01 | 404.25 | 419.45 | 0.00 | - | 13 | 22 | 108.87% |
| MSTR250221C01380000 | 2024-04-05 3:41PM EDT | 2025-02-21 | 649.50 | 398.00 | 416.00 | 0.00 | - | 2 | 2 | 100.97% |
| MSTR251219C01380000 | 2024-04-22 11:54AM EDT | 2025-12-19 | 624.37 | 572.00 | 590.00 | 0.00 | - | - | 1 | 100.97% |
| MSTR260618C01380000 | 2024-03-15 3:15PM EDT | 2026-06-18 | 1,110.00 | 796.00 | 816.00 | 0.00 | - | 1 | 2 | 128.45% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01380000 | 2024-05-06 11:52AM EDT | 2024-05-10 | 131.00 | 124.10 | 138.00 | -233.90 | -64.10% | 13 | 28 | 108.04% |
| MSTR240517P01380000 | 2024-05-06 12:52PM EDT | 2024-05-17 | 142.75 | 151.60 | 163.45 | -113.75 | -44.35% | 15 | 55 | 99.80% |
| MSTR240531P01380000 | 2024-05-06 1:15PM EDT | 2024-05-31 | 185.80 | 198.70 | 208.55 | -21.95 | -10.57% | 2 | 1 | 102.42% |
| MSTR240621P01380000 | 2024-05-06 3:54PM EDT | 2024-06-21 | 258.60 | 253.65 | 263.40 | -37.30 | -12.61% | 8 | 15 | 106.25% |
| MSTR240719P01380000 | 2024-05-06 10:56AM EDT | 2024-07-19 | 292.95 | 305.60 | 317.30 | -48.65 | -14.24% | 4 | 11 | 107.01% |
| MSTR240816P01380000 | 2024-05-06 11:09AM EDT | 2024-08-16 | 351.45 | 352.55 | 363.20 | -35.80 | -9.24% | 2 | 9 | 108.59% |
| MSTR241018P01380000 | 2024-04-29 3:16PM EDT | 2024-10-18 | 436.20 | 414.25 | 424.35 | 0.00 | - | 1 | 6 | 103.75% |
| MSTR241115P01380000 | 2024-04-09 1:00PM EDT | 2024-11-15 | 452.90 | 438.15 | 449.45 | 0.00 | - | 1 | 4 | 102.79% |
| MSTR250117P01380000 | 2024-05-01 1:45PM EDT | 2025-01-17 | 574.35 | 476.45 | 492.00 | 0.00 | - | 4 | 10 | 99.20% |
| MSTR251219P01380000 | 2024-04-16 12:25PM EDT | 2025-12-19 | 644.10 | 600.00 | 620.00 | 0.00 | - | - | 0 | 86.36% |
| MSTR260116P01380000 | 2024-03-15 1:12PM EDT | 2026-01-16 | 604.25 | 564.00 | 583.65 | 0.00 | - | 3 | 2 | 78.32% |
© 2024 Yahoo. All rights reserved.