MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1500.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01500000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 5.55 | 5.25 | 6.10 | -0.35 | -5.93% | 1,162 | 388 | 100.61% |
| MSTR240517C01500000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 25.05 | 24.15 | 27.55 | -2.70 | -9.73% | 317 | 532 | 102.80% |
| MSTR240524C01500000 | 2024-05-06 3:43PM EDT | 2024-05-24 | 47.00 | 44.05 | 50.25 | +1.12 | +2.44% | 33 | 77 | 105.02% |
| MSTR240531C01500000 | 2024-05-06 3:38PM EDT | 2024-05-31 | 65.00 | 62.00 | 68.75 | +2.00 | +3.17% | 29 | 42 | 105.18% |
| MSTR240607C01500000 | 2024-05-06 1:27PM EDT | 2024-06-07 | 94.42 | 80.00 | 88.00 | +13.42 | +16.57% | 7 | 13 | 106.66% |
| MSTR240614C01500000 | 2024-05-06 10:45AM EDT | 2024-06-14 | 135.00 | 99.05 | 109.00 | +41.00 | +43.62% | 8 | 1 | 109.46% |
| MSTR240621C01500000 | 2024-05-06 2:06PM EDT | 2024-06-21 | 128.52 | 114.40 | 120.85 | +17.52 | +15.78% | 16 | 511 | 108.72% |
| MSTR240719C01500000 | 2024-05-06 3:41PM EDT | 2024-07-19 | 174.06 | 171.00 | 182.90 | +6.03 | +3.59% | 5 | 342 | 112.24% |
| MSTR240816C01500000 | 2024-05-06 12:04PM EDT | 2024-08-16 | 252.43 | 222.05 | 232.10 | +43.43 | +20.78% | 2 | 197 | 114.43% |
| MSTR241018C01500000 | 2024-05-03 9:30AM EDT | 2024-10-18 | 269.75 | 292.00 | 307.65 | 0.00 | - | 1 | 17 | 111.55% |
| MSTR241115C01500000 | 2024-05-03 10:28AM EDT | 2024-11-15 | 320.00 | 322.00 | 338.00 | 0.00 | - | 13 | 34 | 111.49% |
| MSTR250117C01500000 | 2024-05-06 3:15PM EDT | 2025-01-17 | 389.27 | 371.05 | 384.40 | +23.00 | +6.28% | 4 | 211 | 108.42% |
| MSTR250221C01500000 | 2024-05-06 9:30AM EDT | 2025-02-21 | 404.07 | 392.50 | 408.45 | +104.07 | +34.69% | 1 | 32 | 106.95% |
| MSTR251219C01500000 | 2024-05-01 9:47AM EDT | 2025-12-19 | 407.50 | 542.00 | 560.00 | 0.00 | - | 1 | 17 | 100.44% |
| MSTR260116C01500000 | 2024-05-01 10:39AM EDT | 2026-01-16 | 401.94 | 552.00 | 570.00 | 0.00 | - | 1 | 50 | 99.88% |
| MSTR260618C01500000 | 2024-05-01 10:00AM EDT | 2026-06-18 | 434.00 | 600.00 | 618.00 | 0.00 | - | 4 | 48 | 97.07% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01500000 | 2024-05-06 11:12AM EDT | 2024-05-10 | 211.80 | 231.70 | 248.00 | -68.22 | -24.36% | 4 | 12 | 112.10% |
| MSTR240517P01500000 | 2024-05-06 1:42PM EDT | 2024-05-17 | 235.49 | 248.95 | 264.65 | -61.21 | -20.63% | 39 | 114 | 102.44% |
| MSTR240524P01500000 | 2024-05-02 12:44PM EDT | 2024-05-24 | 423.54 | 268.55 | 283.75 | 0.00 | - | 1 | 5 | 102.77% |
| MSTR240531P01500000 | 2024-05-06 10:06AM EDT | 2024-05-31 | 260.00 | 285.45 | 302.00 | -207.93 | -44.44% | 2 | 4 | 102.85% |
| MSTR240607P01500000 | 2024-05-02 12:44PM EDT | 2024-06-07 | 444.54 | 305.55 | 318.70 | 0.00 | - | - | 2 | 104.51% |
| MSTR240621P01500000 | 2024-05-06 10:30AM EDT | 2024-06-21 | 317.18 | 335.75 | 350.60 | -82.26 | -20.59% | 3 | 108 | 105.53% |
| MSTR240719P01500000 | 2024-05-02 12:49PM EDT | 2024-07-19 | 498.60 | 388.95 | 402.45 | 0.00 | - | 2 | 20 | 106.81% |
| MSTR240816P01500000 | 2024-05-06 3:42PM EDT | 2024-08-16 | 439.45 | 434.25 | 447.40 | -92.65 | -17.41% | 2 | 44 | 107.95% |
| MSTR241018P01500000 | 2024-05-01 10:04AM EDT | 2024-10-18 | 632.75 | 494.95 | 513.10 | 0.00 | - | 3 | 17 | 103.59% |
| MSTR241115P01500000 | 2024-05-01 10:04AM EDT | 2024-11-15 | 651.95 | 522.00 | 538.00 | 0.00 | - | 1 | 0 | 102.93% |
| MSTR250117P01500000 | 2024-05-06 10:31AM EDT | 2025-01-17 | 546.17 | 559.85 | 575.60 | -90.36 | -14.20% | 1 | 38 | 98.46% |
| MSTR250221P01500000 | 2024-04-26 1:05PM EDT | 2025-02-21 | 608.08 | 578.00 | 596.50 | 0.00 | - | 1 | 29 | 96.80% |
| MSTR251219P01500000 | 2024-04-23 10:32AM EDT | 2025-12-19 | 678.00 | 684.00 | 704.00 | 0.00 | - | 1 | 46 | 85.35% |
| MSTR260116P01500000 | 2024-04-15 10:08AM EDT | 2026-01-16 | 660.00 | 690.00 | 710.00 | 0.00 | - | 1 | 52 | 84.39% |
| MSTR260618P01500000 | 2024-04-24 11:30AM EDT | 2026-06-18 | 744.18 | 722.00 | 742.00 | 0.00 | - | 1 | 1 | 80.34% |
© 2024 Yahoo. All rights reserved.