MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1660.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01660000 | 2024-05-06 12:17PM EDT | 2024-05-10 | 2.01 | 0.07 | 3.85 | -0.64 | -24.15% | 6 | 11 | 117.99% |
| MSTR240517C01660000 | 2024-05-06 3:37PM EDT | 2024-05-17 | 9.45 | 9.00 | 12.10 | +1.13 | +13.58% | 11 | 42 | 106.79% |
| MSTR240524C01660000 | 2024-05-03 11:18AM EDT | 2024-05-24 | 25.00 | 22.95 | 28.35 | 0.00 | - | 2 | 1 | 109.07% |
| MSTR240621C01660000 | 2024-05-01 11:05AM EDT | 2024-06-21 | 100.82 | 82.15 | 88.70 | +58.72 | +139.48% | 1 | 81 | 111.11% |
| MSTR240719C01660000 | 2024-04-30 11:39AM EDT | 2024-07-19 | 97.00 | 135.10 | 144.00 | 0.00 | - | 5 | 18 | 113.20% |
| MSTR240816C01660000 | 2024-04-26 3:54PM EDT | 2024-08-16 | 227.00 | 181.95 | 194.20 | 0.00 | - | 11 | 12 | 115.02% |
| MSTR241018C01660000 | 2024-04-24 10:11AM EDT | 2024-10-18 | 328.00 | 252.00 | 268.50 | 0.00 | - | 1 | 9 | 111.79% |
| MSTR241115C01660000 | 2024-04-10 3:53PM EDT | 2024-11-15 | 524.00 | 282.00 | 298.55 | 0.00 | - | 2 | 5 | 111.56% |
| MSTR250117C01660000 | 2024-05-03 1:27PM EDT | 2025-01-17 | 320.93 | 332.80 | 347.75 | 0.00 | - | 2 | 24 | 108.78% |
| MSTR250221C01660000 | 2024-03-22 9:48AM EDT | 2025-02-21 | 620.00 | 330.00 | 350.00 | 0.00 | - | 2 | 5 | 101.99% |
| MSTR251219C01660000 | 2024-03-14 9:42AM EDT | 2025-12-19 | 895.25 | 670.00 | 690.00 | 0.00 | - | 1 | 3 | 129.76% |
| MSTR260116C01660000 | 2024-03-21 9:52AM EDT | 2026-01-16 | 867.00 | 471.00 | 495.00 | 0.00 | - | 1 | 2 | 92.46% |
| MSTR260618C01660000 | 2024-05-01 9:46AM EDT | 2026-06-18 | 414.00 | 566.00 | 584.25 | 0.00 | - | 1 | 4 | 96.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01660000 | 2024-05-03 9:38AM EDT | 2024-05-10 | 462.66 | 385.60 | 402.00 | 0.00 | - | 1 | 5 | 123.84% |
| MSTR240517P01660000 | 2024-04-24 1:12PM EDT | 2024-05-17 | 428.20 | 394.00 | 410.90 | 0.00 | - | 4 | 8 | 108.56% |
| MSTR240524P01660000 | 2024-05-03 9:38AM EDT | 2024-05-24 | 483.54 | 409.00 | 423.80 | 0.00 | - | 1 | 2 | 108.48% |
| MSTR240621P01660000 | 2024-04-15 3:58PM EDT | 2024-06-21 | 481.25 | 461.95 | 478.75 | 0.00 | - | 13 | 22 | 107.23% |
| MSTR240719P01660000 | 2024-04-03 2:21PM EDT | 2024-07-19 | 444.08 | 542.20 | 559.50 | 0.00 | - | 2 | 6 | 122.23% |
| MSTR240816P01660000 | 2024-05-06 10:42AM EDT | 2024-08-16 | 530.10 | 555.75 | 568.25 | +38.05 | +7.73% | 3 | 8 | 108.53% |
| MSTR241018P01660000 | 2024-04-18 3:21PM EDT | 2024-10-18 | 688.35 | 614.75 | 631.70 | 0.00 | - | 1 | 4 | 103.55% |
| MSTR241115P01660000 | 2024-03-18 10:44AM EDT | 2024-11-15 | 651.30 | 708.00 | 725.00 | 0.00 | - | - | 1 | 121.13% |
| MSTR250117P01660000 | 2024-04-09 10:28AM EDT | 2025-01-17 | 680.00 | 678.95 | 694.90 | 0.00 | - | 2 | 13 | 98.24% |
| MSTR260618P01660000 | 2024-03-18 10:16AM EDT | 2026-06-18 | 815.44 | 884.00 | 904.00 | 0.00 | - | - | 30 | 85.78% |
© 2024 Yahoo. All rights reserved.