MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Strike:1460.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01460000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 15.00 | 13.90 | 18.00 | +6.25 | +71.43% | 3 | 23 | 96.50% |
| MSTR240517C01460000 | 2024-05-01 10:25AM EDT | 2024-05-17 | 15.42 | 46.25 | 51.70 | 0.00 | - | 3 | 71 | 104.05% |
| MSTR240524C01460000 | 2024-05-03 3:11PM EDT | 2024-05-24 | 52.25 | 72.00 | 80.00 | 0.00 | - | 1 | 2 | 106.72% |
| MSTR240531C01460000 | 2024-04-25 10:30AM EDT | 2024-05-31 | 116.00 | 91.00 | 99.55 | 0.00 | - | - | 1 | 105.39% |
| MSTR240621C01460000 | 2024-04-30 12:55PM EDT | 2024-06-21 | 80.75 | 145.45 | 155.25 | 0.00 | - | 3 | 18 | 107.83% |
| MSTR240719C01460000 | 2024-05-03 3:27PM EDT | 2024-07-19 | 171.55 | 203.35 | 213.80 | 0.00 | - | 6 | 8 | 109.77% |
| MSTR240816C01460000 | 2024-03-25 3:51PM EDT | 2024-08-16 | 762.48 | 263.00 | 276.10 | 0.00 | - | 1 | 2 | 115.57% |
| MSTR241018C01460000 | 2024-05-01 12:54PM EDT | 2024-10-18 | 312.95 | 325.55 | 339.60 | +110.93 | +54.91% | 1 | 3 | 109.10% |
| MSTR250117C01460000 | 2024-04-22 3:24PM EDT | 2025-01-17 | 450.00 | 405.35 | 421.40 | 0.00 | - | 1 | 1 | 106.73% |
| MSTR251219C01460000 | 2024-04-02 2:05PM EDT | 2025-12-19 | 786.48 | 456.00 | 476.00 | 0.00 | - | - | 1 | 78.65% |
| MSTR260116C01460000 | 2024-04-16 9:30AM EDT | 2026-01-16 | 599.95 | 586.00 | 606.00 | 0.00 | - | 1 | 7 | 98.13% |
| MSTR260618C01460000 | 2024-04-04 11:06AM EDT | 2026-06-18 | 977.86 | 576.00 | 594.00 | 0.00 | - | 2 | 2 | 86.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01460000 | 2024-05-02 9:34AM EDT | 2024-05-10 | 382.10 | 171.20 | 183.00 | 0.00 | - | 1 | 3 | 139.51% |
| MSTR240517P01460000 | 2024-05-01 11:42AM EDT | 2024-05-17 | 437.30 | 201.05 | 214.00 | 0.00 | - | 2 | 11 | 124.97% |
| MSTR240524P01460000 | 2024-04-30 9:44AM EDT | 2024-05-24 | 307.16 | 223.75 | 237.10 | 0.00 | - | 1 | 1 | 119.15% |
| MSTR240607P01460000 | 2024-04-29 10:42AM EDT | 2024-06-07 | 306.00 | 265.55 | 280.10 | 0.00 | - | - | 1 | 117.59% |
| MSTR240621P01460000 | 2024-05-03 10:06AM EDT | 2024-06-21 | 358.90 | 296.80 | 306.80 | 0.00 | - | 3 | 24 | 113.91% |
| MSTR240719P01460000 | 2024-04-25 3:09PM EDT | 2024-07-19 | 408.15 | 351.05 | 361.90 | 0.00 | - | 2 | 9 | 113.09% |
| MSTR240816P01460000 | 2024-04-15 9:34AM EDT | 2024-08-16 | 387.00 | 397.10 | 407.65 | 0.00 | - | 1 | 6 | 113.00% |
| MSTR241018P01460000 | 2024-05-01 11:34AM EDT | 2024-10-18 | 597.80 | 458.55 | 471.50 | 0.00 | - | 1 | 1 | 106.94% |
| MSTR241115P01460000 | 2024-03-15 11:36AM EDT | 2024-11-15 | 504.20 | 470.00 | 484.90 | 0.00 | - | - | 1 | 102.25% |
| MSTR250221P01460000 | 2024-03-27 9:48AM EDT | 2025-02-21 | 487.39 | 586.00 | 601.00 | 0.00 | - | 1 | 0 | 109.24% |
| MSTR260116P01460000 | 2024-03-18 9:36AM EDT | 2026-01-16 | 660.00 | 704.00 | 723.85 | 0.00 | - | 10 | 11 | 94.43% |
© 2024 Yahoo. All rights reserved.