MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Strike:1470.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01470000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 15.00 | 14.25 | 18.05 | +5.55 | +58.73% | 5 | 20 | 98.52% |
| MSTR240517C01470000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 15.80 | 45.85 | 51.75 | 0.00 | - | 1 | 18 | 104.95% |
| MSTR240524C01470000 | 2024-05-03 10:04AM EDT | 2024-05-24 | 52.00 | 74.25 | 80.95 | 0.00 | - | 2 | 4 | 108.96% |
| MSTR240531C01470000 | 2024-04-24 11:15AM EDT | 2024-05-31 | 132.61 | 95.00 | 102.95 | 0.00 | - | - | 0 | 108.78% |
| MSTR240607C01470000 | 2024-05-02 9:53AM EDT | 2024-06-07 | 46.79 | 114.00 | 127.00 | 0.00 | - | - | 2 | 110.32% |
| MSTR240621C01470000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 116.45 | 150.60 | 160.40 | 0.00 | - | 3 | 12 | 110.99% |
| MSTR240719C01470000 | 2024-04-17 12:05PM EDT | 2024-07-19 | 171.00 | 206.10 | 217.20 | 0.00 | - | 1 | 4 | 111.30% |
| MSTR240816C01470000 | 2024-04-05 10:12AM EDT | 2024-08-16 | 585.70 | 210.25 | 223.30 | 0.00 | - | 1 | 1 | 96.80% |
| MSTR241018C01470000 | 2024-04-09 9:59AM EDT | 2024-10-18 | 474.00 | 339.10 | 351.65 | 0.00 | - | 1 | 4 | 112.80% |
| MSTR250117C01470000 | 2024-05-06 9:48AM EDT | 2025-01-17 | 400.85 | 416.00 | 430.30 | +121.71 | +43.60% | 2 | 8 | 108.98% |
| MSTR250221C01470000 | 2024-03-11 9:49AM EDT | 2025-02-21 | 663.45 | 568.00 | 584.65 | 0.00 | - | 1 | 1 | 137.96% |
| MSTR260116C01470000 | 2024-03-19 12:57PM EDT | 2026-01-16 | 742.00 | 536.00 | 559.25 | 0.00 | - | 1 | 1 | 89.84% |
| MSTR260618C01470000 | 2024-04-04 11:06AM EDT | 2026-06-18 | 970.91 | 574.00 | 592.00 | 0.00 | - | 1 | 1 | 85.73% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01470000 | 2024-04-12 1:33PM EDT | 2024-05-10 | 211.77 | 157.65 | 170.00 | 0.00 | - | 11 | 11 | 104.80% |
| MSTR240517P01470000 | 2024-04-17 11:12AM EDT | 2024-05-17 | 368.23 | 190.90 | 201.75 | 0.00 | - | 15 | 17 | 107.99% |
| MSTR240621P01470000 | 2024-04-29 2:57PM EDT | 2024-06-21 | 341.85 | 292.10 | 302.70 | 0.00 | - | 2 | 30 | 109.42% |
| MSTR240719P01470000 | 2024-04-26 12:17PM EDT | 2024-07-19 | 414.80 | 345.95 | 356.70 | 0.00 | - | 1 | 4 | 109.14% |
| MSTR240816P01470000 | 2024-04-12 2:43PM EDT | 2024-08-16 | 402.55 | 395.05 | 406.35 | 0.00 | - | 2 | 2 | 110.78% |
| MSTR241018P01470000 | 2024-04-24 9:32AM EDT | 2024-10-18 | 499.75 | 456.55 | 470.00 | 0.00 | - | 3 | 4 | 105.06% |
| MSTR241115P01470000 | 2024-04-09 9:59AM EDT | 2024-11-15 | 518.00 | 481.20 | 491.50 | 0.00 | - | - | 1 | 103.32% |
| MSTR251219P01470000 | 2024-04-05 3:27PM EDT | 2025-12-19 | 641.75 | 680.00 | 694.00 | 0.00 | - | 2 | 2 | 91.06% |
| MSTR260116P01470000 | 2024-03-18 9:40AM EDT | 2026-01-16 | 665.00 | 712.00 | 730.00 | 0.00 | - | 2 | 4 | 94.61% |
© 2024 Yahoo. All rights reserved.