MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1420.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01420000 | 2024-05-06 3:44PM EDT | 2024-05-10 | 10.90 | 10.85 | 13.50 | -1.10 | -9.17% | 77 | 27 | 95.12% |
| MSTR240517C01420000 | 2024-05-06 2:07PM EDT | 2024-05-17 | 45.43 | 34.00 | 41.30 | +9.18 | +25.32% | 11 | 9 | 97.56% |
| MSTR240524C01420000 | 2024-05-06 11:41AM EDT | 2024-05-24 | 87.38 | 59.65 | 67.00 | +48.51 | +124.80% | 1 | 2 | 102.16% |
| MSTR240531C01420000 | 2024-04-26 2:11PM EDT | 2024-05-31 | 134.00 | 79.10 | 86.80 | 0.00 | - | 1 | 2 | 102.62% |
| MSTR240607C01420000 | 2024-05-06 3:10PM EDT | 2024-06-07 | 110.00 | 100.00 | 110.00 | +11.05 | +11.17% | 3 | 1 | 105.97% |
| MSTR240621C01420000 | 2024-05-06 12:52PM EDT | 2024-06-21 | 150.30 | 133.95 | 144.90 | +19.80 | +15.17% | 9 | 157 | 107.95% |
| MSTR240719C01420000 | 2024-04-25 11:07AM EDT | 2024-07-19 | 219.71 | 192.25 | 205.55 | 0.00 | - | 3 | 5 | 111.41% |
| MSTR240816C01420000 | 2024-05-03 3:14PM EDT | 2024-08-16 | 227.86 | 241.45 | 255.00 | 0.00 | - | 1 | 12 | 113.46% |
| MSTR241018C01420000 | 2024-04-09 9:45AM EDT | 2024-10-18 | 510.00 | 314.00 | 329.70 | 0.00 | - | 2 | 3 | 111.27% |
| MSTR241115C01420000 | 2024-04-10 1:42PM EDT | 2024-11-15 | 551.58 | 344.00 | 359.30 | 0.00 | - | 2 | 8 | 111.25% |
| MSTR250117C01420000 | 2024-04-18 11:33AM EDT | 2025-01-17 | 427.95 | 392.70 | 406.15 | 0.00 | - | 2 | 12 | 108.42% |
| MSTR250221C01420000 | 2024-05-01 3:10PM EDT | 2025-02-21 | 317.78 | 416.00 | 432.15 | 0.00 | - | - | 2 | 107.50% |
| MSTR251219C01420000 | 2024-04-19 3:57PM EDT | 2025-12-19 | 531.62 | 562.00 | 579.95 | 0.00 | - | 6 | 6 | 100.78% |
| MSTR260618C01420000 | 2024-03-21 12:08PM EDT | 2026-06-18 | 991.44 | 570.00 | 590.00 | 0.00 | - | 2 | 3 | 89.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01420000 | 2024-05-01 10:15AM EDT | 2024-05-10 | 121.10 | 160.05 | 172.00 | -286.13 | -70.26% | 2 | 6 | 101.97% |
| MSTR240517P01420000 | 2024-05-06 2:27PM EDT | 2024-05-17 | 167.25 | 182.00 | 195.40 | -175.64 | -51.22% | 3 | 4 | 97.39% |
| MSTR240524P01420000 | 2024-04-22 3:25PM EDT | 2024-05-24 | 258.00 | 208.65 | 220.80 | 0.00 | - | 1 | 1 | 102.36% |
| MSTR240531P01420000 | 2024-04-30 1:53PM EDT | 2024-05-31 | 382.40 | 225.40 | 238.10 | 0.00 | - | 2 | 2 | 100.78% |
| MSTR240621P01420000 | 2024-05-06 10:21AM EDT | 2024-06-21 | 258.25 | 279.35 | 291.45 | -75.65 | -22.66% | 6 | 4 | 105.08% |
| MSTR240719P01420000 | 2024-05-06 11:31AM EDT | 2024-07-19 | 320.00 | 333.65 | 344.75 | -120.40 | -27.34% | 16 | 14 | 106.67% |
| MSTR240816P01420000 | 2024-05-03 2:37PM EDT | 2024-08-16 | 410.05 | 378.15 | 390.60 | 0.00 | - | 8 | 5 | 107.85% |
| MSTR241115P01420000 | 2024-03-14 3:23PM EDT | 2024-11-15 | 496.00 | 444.10 | 459.80 | 0.00 | - | 2 | 2 | 97.10% |
| MSTR251219P01420000 | 2024-03-13 9:51AM EDT | 2025-12-19 | 610.00 | 578.00 | 596.00 | 0.00 | - | - | 2 | 77.42% |
| MSTR260618P01420000 | 2024-03-26 10:30AM EDT | 2026-06-18 | 647.45 | 690.00 | 705.95 | 0.00 | - | 1 | 1 | 84.46% |
© 2024 Yahoo. All rights reserved.