MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Strike:1580.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01580000 | 2024-05-03 2:52PM EDT | 2024-05-10 | 3.37 | 4.30 | 5.80 | 0.00 | - | 9 | 15 | 99.08% |
| MSTR240517C01580000 | 2024-05-03 3:19PM EDT | 2024-05-17 | 16.50 | 25.10 | 28.75 | 0.00 | - | 7 | 26 | 104.46% |
| MSTR240524C01580000 | 2024-05-03 10:24AM EDT | 2024-05-24 | 40.00 | 45.00 | 52.20 | 0.00 | - | 6 | 7 | 105.88% |
| MSTR240531C01580000 | 2024-05-01 10:24AM EDT | 2024-05-31 | 26.84 | 62.00 | 70.80 | 0.00 | - | - | 1 | 105.01% |
| MSTR240614C01580000 | 2024-05-03 2:22PM EDT | 2024-06-14 | 85.00 | 101.00 | 112.55 | 0.00 | - | 1 | 1 | 109.40% |
| MSTR240621C01580000 | 2024-05-03 1:58PM EDT | 2024-06-21 | 97.74 | 113.60 | 122.05 | 0.00 | - | 1 | 36 | 106.96% |
| MSTR240719C01580000 | 2024-04-29 3:49PM EDT | 2024-07-19 | 195.10 | 169.00 | 181.25 | 0.00 | - | 1 | 9 | 108.90% |
| MSTR240816C01580000 | 2024-04-18 10:43AM EDT | 2024-08-16 | 257.12 | 221.10 | 231.65 | 0.00 | - | 1 | 9 | 111.14% |
| MSTR241018C01580000 | 2024-04-15 3:09PM EDT | 2024-10-18 | 358.08 | 296.00 | 308.90 | 0.00 | - | 1 | 7 | 108.88% |
| MSTR241115C01580000 | 2024-05-03 1:46PM EDT | 2024-11-15 | 294.00 | 321.50 | 338.55 | 0.00 | - | 1 | 32 | 107.93% |
| MSTR250117C01580000 | 2024-05-03 2:01PM EDT | 2025-01-17 | 338.70 | 370.85 | 386.75 | 0.00 | - | 1 | 42 | 104.98% |
| MSTR250221C01580000 | 2024-04-05 3:45PM EDT | 2025-02-21 | 586.00 | 348.00 | 366.00 | 0.00 | - | 1 | 2 | 93.77% |
| MSTR251219C01580000 | 2024-04-30 11:15AM EDT | 2025-12-19 | 443.95 | 546.00 | 566.00 | 0.00 | - | 12 | 10 | 97.18% |
| MSTR260116C01580000 | 2024-03-25 10:54AM EDT | 2026-01-16 | 1,010.00 | 568.00 | 588.00 | 0.00 | - | 2 | 15 | 98.56% |
| MSTR260618C01580000 | 2024-03-11 11:02AM EDT | 2026-06-18 | 872.71 | 720.00 | 740.00 | 0.00 | - | 1 | 2 | 112.01% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01580000 | 2024-04-30 9:51AM EDT | 2024-05-10 | 404.93 | 279.65 | 292.50 | 0.00 | - | 1 | 5 | 180.47% |
| MSTR240517P01580000 | 2024-04-30 11:51AM EDT | 2024-05-17 | 502.17 | 299.80 | 313.80 | 0.00 | - | 3 | 62 | 142.63% |
| MSTR240621P01580000 | 2024-04-25 9:43AM EDT | 2024-06-21 | 462.00 | 385.05 | 396.60 | 0.00 | - | 1 | 11 | 119.09% |
| MSTR240719P01580000 | 2024-04-30 1:13PM EDT | 2024-07-19 | 599.20 | 436.00 | 446.80 | 0.00 | - | 4 | 8 | 115.49% |
| MSTR240816P01580000 | 2024-04-17 1:02PM EDT | 2024-08-16 | 596.47 | 481.00 | 493.10 | 0.00 | - | 1 | 9 | 114.77% |
| MSTR241018P01580000 | 2024-04-09 11:42AM EDT | 2024-10-18 | 571.15 | 545.00 | 556.35 | 0.00 | - | 1 | 4 | 108.26% |
| MSTR241115P01580000 | 2024-05-03 9:42AM EDT | 2024-11-15 | 613.75 | 570.45 | 584.75 | 0.00 | - | 1 | 6 | 107.19% |
| MSTR250117P01580000 | 2024-03-12 3:14PM EDT | 2025-01-17 | 642.32 | 564.00 | 579.75 | 0.00 | - | - | 10 | 91.83% |
| MSTR251219P01580000 | 2024-03-15 2:00PM EDT | 2025-12-19 | 730.00 | 696.00 | 714.00 | 0.00 | - | - | 2 | 80.85% |
| MSTR260116P01580000 | 2024-03-15 2:26PM EDT | 2026-01-16 | 731.95 | 702.00 | 722.00 | 0.00 | - | - | 1 | 80.08% |
| MSTR260618P01580000 | 2024-03-28 1:44PM EDT | 2026-06-18 | 735.00 | 790.00 | 808.00 | 0.00 | - | 2 | 1 | 84.02% |
© 2024 Yahoo. All rights reserved.