MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1620.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01620000 | 2024-05-06 11:42AM EDT | 2024-05-10 | 2.50 | 0.94 | 2.76 | +0.01 | +0.40% | 17 | 6 | 120.91% |
| MSTR240517C01620000 | 2024-05-06 2:27PM EDT | 2024-05-17 | 15.50 | 10.65 | 14.85 | +4.65 | +42.86% | 5 | 26 | 109.48% |
| MSTR240524C01620000 | 2024-04-25 12:20PM EDT | 2024-05-24 | 68.00 | 26.15 | 32.20 | 0.00 | - | 1 | 3 | 110.19% |
| MSTR240531C01620000 | 2024-05-06 2:06PM EDT | 2024-05-31 | 50.52 | 41.65 | 48.90 | -29.48 | -36.85% | 3 | 3 | 110.06% |
| MSTR240621C01620000 | 2024-05-01 11:30AM EDT | 2024-06-21 | 47.65 | 89.05 | 95.95 | 0.00 | - | 3 | 16 | 111.76% |
| MSTR240719C01620000 | 2024-05-01 10:10AM EDT | 2024-07-19 | 85.00 | 143.55 | 153.15 | 0.00 | - | 15 | 39 | 113.88% |
| MSTR240816C01620000 | 2024-05-03 9:34AM EDT | 2024-08-16 | 178.35 | 192.50 | 203.50 | 0.00 | - | 2 | 3 | 115.79% |
| MSTR241115C01620000 | 2024-04-24 10:23AM EDT | 2024-11-15 | 352.00 | 292.00 | 308.55 | 0.00 | - | 1 | 8 | 112.01% |
| MSTR250117C01620000 | 2024-04-30 3:32PM EDT | 2025-01-17 | 260.08 | 341.60 | 358.00 | 0.00 | - | 3 | 18 | 109.07% |
| MSTR250221C01620000 | 2024-03-26 3:59PM EDT | 2025-02-21 | 902.00 | 374.00 | 391.00 | 0.00 | - | 1 | 1 | 109.70% |
| MSTR251219C01620000 | 2024-04-12 3:31PM EDT | 2025-12-19 | 678.08 | 514.00 | 533.85 | 0.00 | - | 1 | 6 | 100.24% |
| MSTR260116C01620000 | 2024-04-10 1:42PM EDT | 2026-01-16 | 708.85 | 524.00 | 542.00 | 0.00 | - | 6 | 8 | 99.47% |
| MSTR260618C01620000 | 2024-04-09 10:36AM EDT | 2026-06-18 | 674.00 | 574.00 | 593.10 | 0.00 | - | 3 | 4 | 96.85% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01620000 | 2024-04-04 9:36AM EDT | 2024-05-10 | 240.00 | 392.00 | 410.00 | 0.00 | - | 1 | 0 | 285.99% |
| MSTR240517P01620000 | 2024-04-30 1:54PM EDT | 2024-05-17 | 537.40 | 357.70 | 372.60 | 0.00 | - | 13 | 10 | 112.23% |
| MSTR240621P01620000 | 2024-04-23 11:24AM EDT | 2024-06-21 | 440.50 | 432.00 | 445.65 | 0.00 | - | 1 | 6 | 108.80% |
| MSTR240719P01620000 | 2024-04-12 10:48AM EDT | 2024-07-19 | 438.05 | 480.95 | 494.35 | 0.00 | - | 1 | 1 | 108.53% |
| MSTR240816P01620000 | 2024-04-23 10:15AM EDT | 2024-08-16 | 520.38 | 523.25 | 537.20 | 0.00 | - | 2 | 22 | 108.67% |
| MSTR241018P01620000 | 2024-03-26 10:39AM EDT | 2024-10-18 | 529.85 | 630.00 | 640.75 | 0.00 | - | 3 | 4 | 116.41% |
| MSTR250117P01620000 | 2024-03-21 2:04PM EDT | 2025-01-17 | 638.00 | 716.00 | 733.05 | 0.00 | - | - | 1 | 114.77% |
| MSTR250221P01620000 | 2024-04-11 1:42PM EDT | 2025-02-21 | 624.10 | 666.00 | 682.45 | 0.00 | - | 2 | 2 | 96.32% |
| MSTR260116P01620000 | 2024-04-10 1:42PM EDT | 2026-01-16 | 741.20 | 778.00 | 798.00 | 0.00 | - | 6 | 15 | 83.76% |
| MSTR260618P01620000 | 2024-03-28 12:41PM EDT | 2026-06-18 | 768.00 | 820.00 | 838.00 | 0.00 | - | 1 | 0 | 80.95% |
© 2024 Yahoo. All rights reserved.