MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
Strike:1480.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01480000 | 2024-05-06 11:08AM EDT | 2024-05-10 | 11.49 | 12.05 | 14.60 | +4.30 | +59.81% | 11 | 29 | 99.87% |
| MSTR240517C01480000 | 2024-05-03 3:40PM EDT | 2024-05-17 | 27.00 | 41.55 | 45.85 | 0.00 | - | 9 | 15 | 105.52% |
| MSTR240524C01480000 | 2024-05-03 11:20AM EDT | 2024-05-24 | 47.85 | 68.05 | 73.40 | 0.00 | - | 2 | 2 | 108.65% |
| MSTR240531C01480000 | 2024-05-06 10:58AM EDT | 2024-05-31 | 89.14 | 87.05 | 94.05 | +47.14 | +112.24% | 4 | 1 | 107.73% |
| MSTR240607C01480000 | 2024-05-03 10:28AM EDT | 2024-06-07 | 94.60 | 105.60 | 117.90 | 0.00 | - | 1 | 4 | 109.42% |
| MSTR240621C01480000 | 2024-05-03 2:29PM EDT | 2024-06-21 | 118.60 | 144.40 | 152.20 | 0.00 | - | 5 | 22 | 111.30% |
| MSTR240719C01480000 | 2024-05-03 9:57AM EDT | 2024-07-19 | 174.08 | 204.90 | 213.55 | 0.00 | - | 12 | 15 | 113.75% |
| MSTR240816C01480000 | 2024-03-21 1:21PM EDT | 2024-08-16 | 625.47 | 216.00 | 234.05 | 0.00 | - | 3 | 6 | 102.74% |
| MSTR241018C01480000 | 2024-05-01 12:54PM EDT | 2024-10-18 | 198.40 | 330.65 | 345.45 | 0.00 | - | 2 | 4 | 113.25% |
| MSTR241115C01480000 | 2024-05-03 9:57AM EDT | 2024-11-15 | 313.83 | 362.70 | 376.45 | 0.00 | - | 12 | 13 | 113.26% |
| MSTR250117C01480000 | 2024-04-30 1:32PM EDT | 2025-01-17 | 276.55 | 410.50 | 426.20 | 0.00 | - | 1 | 7 | 109.99% |
| MSTR250221C01480000 | 2024-04-10 10:21AM EDT | 2025-02-21 | 585.82 | 433.05 | 452.15 | 0.00 | - | 1 | 3 | 108.68% |
| MSTR251219C01480000 | 2024-04-30 11:32AM EDT | 2025-12-19 | 445.00 | 582.00 | 603.95 | 0.00 | - | 1 | 3 | 101.29% |
| MSTR260116C01480000 | 2024-03-22 9:32AM EDT | 2026-01-16 | 824.00 | 510.00 | 530.00 | 0.00 | - | 1 | 1 | 86.85% |
| MSTR260618C01480000 | 2024-04-15 10:36AM EDT | 2026-06-18 | 766.00 | 642.00 | 662.00 | 0.00 | - | 1 | 2 | 97.87% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01480000 | 2024-05-03 9:38AM EDT | 2024-05-10 | 278.00 | 168.60 | 178.75 | 0.00 | - | 1 | 20 | 87.78% |
| MSTR240517P01480000 | 2024-05-06 11:08AM EDT | 2024-05-17 | 230.20 | 198.55 | 207.70 | -229.17 | -49.89% | 2 | 26 | 99.03% |
| MSTR240524P01480000 | 2024-04-22 9:41AM EDT | 2024-05-24 | 328.00 | 221.80 | 231.80 | 0.00 | - | 1 | 1 | 100.88% |
| MSTR240621P01480000 | 2024-04-25 10:15AM EDT | 2024-06-21 | 375.65 | 297.90 | 306.55 | 0.00 | - | 1 | 8 | 105.53% |
| MSTR240719P01480000 | 2024-04-29 2:59PM EDT | 2024-07-19 | 396.90 | 350.35 | 362.15 | 0.00 | - | 2 | 4 | 106.31% |
| MSTR240816P01480000 | 2024-04-22 9:48AM EDT | 2024-08-16 | 457.15 | 399.10 | 409.40 | 0.00 | - | 1 | 4 | 107.96% |
| MSTR241018P01480000 | 2024-05-06 11:45AM EDT | 2024-10-18 | 469.10 | 462.95 | 475.80 | -111.82 | -19.25% | 2 | 2 | 103.62% |
| MSTR241115P01480000 | 2024-02-29 10:31AM EDT | 2024-11-15 | 647.00 | 466.25 | 479.65 | 0.00 | - | - | 1 | 96.80% |
| MSTR250117P01480000 | 2024-03-19 9:53AM EDT | 2025-01-17 | 629.29 | 598.00 | 612.45 | 0.00 | - | 1 | 0 | 115.36% |
| MSTR251219P01480000 | 2024-04-05 3:27PM EDT | 2025-12-19 | 647.25 | 686.00 | 702.00 | 0.00 | - | 2 | 2 | 90.45% |
© 2024 Yahoo. All rights reserved.