MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1540.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01540000 | 2024-05-06 1:00PM EDT | 2024-05-10 | 4.50 | 2.94 | 4.10 | -1.10 | -19.64% | 11 | 6 | 101.12% |
| MSTR240517C01540000 | 2024-05-06 3:29PM EDT | 2024-05-17 | 20.94 | 18.20 | 19.85 | -2.26 | -9.74% | 7 | 23 | 100.98% |
| MSTR240524C01540000 | 2024-04-23 10:31AM EDT | 2024-05-24 | 146.50 | 36.50 | 42.90 | 0.00 | - | 1 | 2 | 105.24% |
| MSTR240607C01540000 | 2024-05-02 2:17PM EDT | 2024-06-07 | 54.00 | 72.05 | 79.00 | 0.00 | - | - | 11 | 107.32% |
| MSTR240621C01540000 | 2024-05-03 2:53PM EDT | 2024-06-21 | 134.00 | 104.85 | 112.90 | +32.00 | +31.37% | 4 | 24 | 109.56% |
| MSTR240719C01540000 | 2024-05-06 11:31AM EDT | 2024-07-19 | 188.15 | 161.35 | 170.30 | +35.72 | +23.43% | 1 | 16 | 112.11% |
| MSTR240816C01540000 | 2024-05-03 9:40AM EDT | 2024-08-16 | 200.00 | 207.25 | 221.05 | 0.00 | - | 5 | 8 | 113.69% |
| MSTR241018C01540000 | 2024-04-26 3:15PM EDT | 2024-10-18 | 324.11 | 280.00 | 295.45 | 0.00 | - | 2 | 8 | 111.15% |
| MSTR241115C01540000 | 2024-05-01 11:43AM EDT | 2024-11-15 | 208.20 | 308.75 | 323.85 | 0.00 | - | 1 | 6 | 110.64% |
| MSTR250117C01540000 | 2024-05-01 9:30AM EDT | 2025-01-17 | 233.85 | 360.05 | 372.60 | 0.00 | - | 1 | 12 | 108.15% |
| MSTR250221C01540000 | 2024-03-19 11:51AM EDT | 2025-02-21 | 524.51 | 378.00 | 398.00 | 0.00 | - | 1 | 1 | 106.41% |
| MSTR251219C01540000 | 2024-04-01 10:39AM EDT | 2025-12-19 | 865.00 | 376.00 | 394.00 | 0.00 | - | 1 | 2 | 74.18% |
| MSTR260116C01540000 | 2024-03-19 1:33PM EDT | 2026-01-16 | 747.16 | 522.00 | 542.00 | 0.00 | - | 2 | 1 | 96.40% |
| MSTR260618C01540000 | 2024-03-28 11:31AM EDT | 2026-06-18 | 980.00 | 616.00 | 634.00 | 0.00 | - | 1 | 2 | 100.95% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01540000 | 2024-04-26 11:28AM EDT | 2024-05-10 | 325.00 | 271.60 | 286.30 | 0.00 | - | 1 | 1 | 120.95% |
| MSTR240517P01540000 | 2024-05-03 11:07AM EDT | 2024-05-17 | 343.95 | 285.80 | 296.00 | 0.00 | - | 1 | 15 | 102.18% |
| MSTR240621P01540000 | 2024-04-22 10:03AM EDT | 2024-06-21 | 397.40 | 368.95 | 378.00 | 0.00 | - | 1 | 13 | 105.77% |
| MSTR240719P01540000 | 2024-04-16 10:55AM EDT | 2024-07-19 | 470.91 | 419.75 | 431.05 | 0.00 | - | 1 | 25 | 107.01% |
| MSTR240816P01540000 | 2024-04-19 2:19PM EDT | 2024-08-16 | 542.15 | 464.00 | 477.55 | 0.00 | - | 2 | 2 | 108.29% |
| MSTR241018P01540000 | 2024-04-12 2:33PM EDT | 2024-10-18 | 516.18 | 525.00 | 538.80 | 0.00 | - | 1 | 1 | 103.22% |
| MSTR241115P01540000 | 2024-04-08 3:26PM EDT | 2024-11-15 | 544.00 | 550.95 | 564.85 | 0.00 | - | 2 | 1 | 102.56% |
| MSTR250117P01540000 | 2024-05-06 10:10AM EDT | 2025-01-17 | 581.55 | 589.55 | 600.65 | +4.40 | +0.76% | 2 | 15 | 97.97% |
| MSTR260116P01540000 | 2024-04-08 3:47PM EDT | 2026-01-16 | 686.00 | 722.00 | 738.00 | 0.00 | - | 1 | 19 | 84.31% |
| MSTR260618P01540000 | 2024-03-11 10:45AM EDT | 2026-06-18 | 737.00 | 714.00 | 732.00 | 0.00 | - | 1 | 1 | 74.51% |
© 2024 Yahoo. All rights reserved.