MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
Strike:1560.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01560000 | 2024-05-06 11:38AM EDT | 2024-05-10 | 5.75 | 5.30 | 6.40 | +1.00 | +21.05% | 15 | 7 | 109.14% |
| MSTR240517C01560000 | 2024-04-26 1:01PM EDT | 2024-05-17 | 57.86 | 26.65 | 31.00 | 0.00 | - | 8 | 11 | 113.19% |
| MSTR240524C01560000 | 2024-05-03 11:29AM EDT | 2024-05-24 | 37.00 | 47.75 | 55.65 | 0.00 | - | 1 | 2 | 114.53% |
| MSTR240531C01560000 | 2024-05-03 9:40AM EDT | 2024-05-31 | 52.00 | 67.00 | 74.90 | 0.00 | - | 1 | 4 | 113.88% |
| MSTR240621C01560000 | 2024-04-24 2:39PM EDT | 2024-06-21 | 155.77 | 123.20 | 133.30 | 0.00 | - | 2 | 39 | 117.47% |
| MSTR240719C01560000 | 2024-05-03 9:52AM EDT | 2024-07-19 | 150.00 | 180.40 | 192.95 | 0.00 | - | 1 | 31 | 118.25% |
| MSTR240816C01560000 | 2024-05-03 9:52AM EDT | 2024-08-16 | 200.42 | 231.85 | 243.70 | 0.00 | - | 1 | 27 | 119.54% |
| MSTR241018C01560000 | 2024-04-17 10:32AM EDT | 2024-10-18 | 280.78 | 306.00 | 319.20 | 0.00 | - | 11 | 8 | 115.74% |
| MSTR241115C01560000 | 2024-05-06 9:33AM EDT | 2024-11-15 | 316.00 | 338.05 | 353.85 | +111.10 | +54.22% | 1 | 12 | 116.05% |
| MSTR250117C01560000 | 2024-04-16 12:21PM EDT | 2025-01-17 | 367.36 | 385.70 | 399.70 | 0.00 | - | 90 | 31 | 111.92% |
| MSTR250221C01560000 | 2024-04-17 10:18AM EDT | 2025-02-21 | 366.15 | 408.00 | 422.65 | 0.00 | - | 1 | 3 | 110.10% |
| MSTR251219C01560000 | 2024-03-12 12:07PM EDT | 2025-12-19 | 796.00 | 735.00 | 759.00 | 0.00 | - | 1 | 3 | 135.84% |
| MSTR260116C01560000 | 2024-03-21 9:52AM EDT | 2026-01-16 | 890.00 | 494.00 | 514.00 | 0.00 | - | 1 | 2 | 89.57% |
| MSTR260618C01560000 | 2024-03-22 3:13PM EDT | 2026-06-18 | 869.98 | 540.00 | 560.00 | 0.00 | - | 4 | 9 | 87.01% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01560000 | 2024-04-15 9:30AM EDT | 2024-05-10 | 251.92 | 242.65 | 255.20 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240517P01560000 | 2024-04-02 10:27AM EDT | 2024-05-17 | 316.00 | 479.35 | 491.10 | 0.00 | - | 3 | 13 | 331.49% |
| MSTR240524P01560000 | 2024-04-11 12:12PM EDT | 2024-05-24 | 271.45 | 283.20 | 296.00 | 0.00 | - | - | 1 | 84.89% |
| MSTR240621P01560000 | 2024-05-03 2:46PM EDT | 2024-06-21 | 426.37 | 353.10 | 364.95 | 0.00 | - | 1 | 4 | 98.22% |
| MSTR240719P01560000 | 2024-05-06 10:12AM EDT | 2024-07-19 | 421.40 | 407.35 | 417.95 | +38.95 | +10.18% | 2 | 19 | 101.46% |
| MSTR240816P01560000 | 2024-04-19 3:07PM EDT | 2024-08-16 | 566.03 | 452.20 | 464.70 | 0.00 | - | 2 | 10 | 103.39% |
| MSTR241018P01560000 | 2024-04-16 12:17PM EDT | 2024-10-18 | 603.45 | 518.05 | 530.30 | 0.00 | - | 1 | 3 | 100.33% |
| MSTR241115P01560000 | 2024-05-06 10:56AM EDT | 2024-11-15 | 553.25 | 543.00 | 558.90 | +59.90 | +12.14% | 8 | 3 | 99.94% |
| MSTR250117P01560000 | 2024-03-18 12:44PM EDT | 2025-01-17 | 639.40 | 664.70 | 680.20 | 0.00 | - | 4 | 23 | 115.49% |
| MSTR250221P01560000 | 2024-03-26 9:56AM EDT | 2025-02-21 | 565.60 | 660.00 | 672.35 | 0.00 | - | 2 | 2 | 106.94% |
© 2024 Yahoo. All rights reserved.