MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Strike:1430.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01430000 | 2024-05-06 1:49PM EDT | 2024-05-10 | 13.30 | 13.10 | 15.50 | +2.76 | +26.19% | 39 | 32 | 93.68% |
| MSTR240517C01430000 | 2024-05-06 11:47AM EDT | 2024-05-17 | 53.95 | 41.00 | 45.65 | +16.89 | +45.57% | 11 | 18 | 98.80% |
| MSTR240524C01430000 | 2024-05-03 3:08PM EDT | 2024-05-24 | 57.95 | 67.30 | 74.15 | 0.00 | - | 1 | 2 | 103.65% |
| MSTR240531C01430000 | 2024-05-01 2:59PM EDT | 2024-05-31 | 50.00 | 88.00 | 95.00 | 0.00 | - | - | 2 | 104.25% |
| MSTR240607C01430000 | 2024-05-06 1:30PM EDT | 2024-06-07 | 112.56 | 107.00 | 118.55 | +14.25 | +14.49% | 6 | 1 | 106.51% |
| MSTR240621C01430000 | 2024-05-06 10:46AM EDT | 2024-06-21 | 169.70 | 144.45 | 152.90 | +101.57 | +149.08% | 3 | 155 | 108.78% |
| MSTR240719C01430000 | 2024-04-26 11:33AM EDT | 2024-07-19 | 217.90 | 202.00 | 215.90 | 0.00 | - | 1 | 31 | 111.92% |
| MSTR240816C01430000 | 2024-05-06 9:32AM EDT | 2024-08-16 | 256.10 | 252.45 | 267.35 | +87.60 | +51.99% | 1 | 5 | 114.20% |
| MSTR241018C01430000 | 2024-04-09 1:17PM EDT | 2024-10-18 | 476.20 | 328.00 | 340.65 | 0.00 | - | 2 | 3 | 111.76% |
| MSTR241115C01430000 | 2024-04-04 1:32PM EDT | 2024-11-15 | 705.28 | 316.25 | 333.20 | 0.00 | - | 4 | 1 | 100.76% |
| MSTR250117C01430000 | 2024-04-09 3:48PM EDT | 2025-01-17 | 565.24 | 408.00 | 422.25 | 0.00 | - | 1 | 40 | 109.34% |
| MSTR250221C01430000 | 2024-04-29 9:43AM EDT | 2025-02-21 | 422.17 | 430.00 | 443.70 | 0.00 | - | 1 | 0 | 107.61% |
| MSTR251219C01430000 | 2024-01-16 11:56AM EDT | 2025-12-19 | 70.15 | 182.10 | 198.00 | 0.00 | - | - | 1 | 38.12% |
| MSTR260116C01430000 | 2024-03-11 2:34PM EDT | 2026-01-16 | 900.00 | 804.00 | 824.00 | 0.00 | - | 2 | 2 | 142.69% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01430000 | 2024-04-26 11:17AM EDT | 2024-05-10 | 231.64 | 143.25 | 155.85 | 0.00 | - | 1 | 6 | 87.27% |
| MSTR240517P01430000 | 2024-05-06 11:55AM EDT | 2024-05-17 | 163.50 | 172.30 | 183.40 | -106.29 | -39.40% | 2 | 10 | 94.83% |
| MSTR240524P01430000 | 2024-04-30 3:07PM EDT | 2024-05-24 | 366.15 | 197.90 | 209.75 | 0.00 | - | 1 | 3 | 99.43% |
| MSTR240621P01430000 | 2024-05-06 10:55AM EDT | 2024-06-21 | 269.15 | 270.70 | 283.10 | -73.60 | -21.47% | 2 | 12 | 103.59% |
| MSTR240719P01430000 | 2024-05-06 11:23AM EDT | 2024-07-19 | 325.95 | 326.85 | 336.55 | -178.10 | -35.33% | 20 | 11 | 105.48% |
| MSTR240816P01430000 | 2024-05-06 1:23PM EDT | 2024-08-16 | 377.75 | 370.45 | 383.25 | -48.41 | -11.36% | 12 | 1 | 106.54% |
| MSTR241018P01430000 | 2024-05-06 11:44AM EDT | 2024-10-18 | 435.45 | 436.05 | 449.00 | -123.15 | -22.05% | 2 | 5 | 103.05% |
| MSTR241115P01430000 | 2024-04-10 10:58AM EDT | 2024-11-15 | 476.00 | 462.00 | 474.40 | 0.00 | - | - | 2 | 102.32% |
| MSTR250117P01430000 | 2024-03-22 3:56PM EDT | 2025-01-17 | 532.71 | 574.00 | 590.75 | 0.00 | - | 1 | 1 | 116.65% |
| MSTR251219P01430000 | 2024-03-28 3:57PM EDT | 2025-12-19 | 593.95 | 648.00 | 662.00 | 0.00 | - | 1 | 1 | 88.95% |
| MSTR260618P01430000 | 2024-04-10 12:34PM EDT | 2026-06-18 | 644.68 | 664.00 | 684.00 | 0.00 | - | - | 5 | 80.72% |
© 2024 Yahoo. All rights reserved.