MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
Strike:1700.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01700000 | 2024-05-06 2:06PM EDT | 2024-05-10 | 0.87 | 0.82 | 1.27 | -0.19 | -17.92% | 307 | 140 | 108.55% |
| MSTR240517C01700000 | 2024-05-06 12:52PM EDT | 2024-05-17 | 10.40 | 9.30 | 10.75 | +0.65 | +6.67% | 85 | 262 | 106.39% |
| MSTR240524C01700000 | 2024-05-06 12:52PM EDT | 2024-05-24 | 25.50 | 23.00 | 29.75 | +2.90 | +12.83% | 8 | 21 | 110.68% |
| MSTR240531C01700000 | 2024-05-06 10:58AM EDT | 2024-05-31 | 48.82 | 37.85 | 43.25 | +16.32 | +50.22% | 4 | 77 | 109.65% |
| MSTR240607C01700000 | 2024-05-02 2:39PM EDT | 2024-06-07 | 35.25 | 53.00 | 61.00 | 0.00 | - | - | 11 | 111.06% |
| MSTR240614C01700000 | 2024-05-06 9:31AM EDT | 2024-06-14 | 76.98 | 69.00 | 78.00 | +6.45 | +9.15% | 1 | 3 | 112.44% |
| MSTR240621C01700000 | 2024-05-06 1:46PM EDT | 2024-06-21 | 85.47 | 83.30 | 88.65 | +11.47 | +15.50% | 15 | 227 | 111.43% |
| MSTR240719C01700000 | 2024-05-06 10:57AM EDT | 2024-07-19 | 153.61 | 137.00 | 145.85 | +34.46 | +28.92% | 6 | 79 | 113.67% |
| MSTR240816C01700000 | 2024-05-06 10:27AM EDT | 2024-08-16 | 208.57 | 185.00 | 196.25 | +28.72 | +15.97% | 3 | 114 | 115.34% |
| MSTR241018C01700000 | 2024-05-01 3:48PM EDT | 2024-10-18 | 162.23 | 260.00 | 272.60 | 0.00 | - | 1 | 16 | 112.67% |
| MSTR241115C01700000 | 2024-05-03 10:59AM EDT | 2024-11-15 | 260.00 | 290.00 | 301.60 | 0.00 | - | 1 | 45 | 112.08% |
| MSTR250117C01700000 | 2024-05-06 12:27PM EDT | 2025-01-17 | 358.35 | 338.50 | 353.60 | +53.35 | +17.49% | 1 | 101 | 109.07% |
| MSTR250221C01700000 | 2024-05-06 9:33AM EDT | 2025-02-21 | 364.79 | 364.00 | 376.40 | +129.79 | +55.23% | 2 | 6 | 107.64% |
| MSTR251219C01700000 | 2024-05-01 3:22PM EDT | 2025-12-19 | 391.00 | 514.00 | 534.00 | 0.00 | - | 1 | 5 | 100.15% |
| MSTR260116C01700000 | 2024-04-30 1:53PM EDT | 2026-01-16 | 404.08 | 524.00 | 541.80 | 0.00 | - | 1 | 10 | 99.32% |
| MSTR260618C01700000 | 2024-05-01 3:13PM EDT | 2026-06-18 | 446.00 | 576.00 | 593.60 | 0.00 | - | 1 | 23 | 96.69% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01700000 | 2024-04-30 3:55PM EDT | 2024-05-10 | 640.35 | 399.65 | 413.30 | 0.00 | - | 7 | 0 | 147.93% |
| MSTR240517P01700000 | 2024-05-03 10:30AM EDT | 2024-05-17 | 472.05 | 410.35 | 420.35 | 0.00 | - | 2 | 28 | 101.70% |
| MSTR240621P01700000 | 2024-05-01 9:43AM EDT | 2024-06-21 | 460.73 | 477.80 | 489.15 | -240.02 | -34.25% | 1 | 10 | 105.55% |
| MSTR240719P01700000 | 2024-04-17 11:42AM EDT | 2024-07-19 | 665.45 | 526.15 | 538.55 | 0.00 | - | 3 | 5 | 106.46% |
| MSTR240816P01700000 | 2024-04-05 10:32AM EDT | 2024-08-16 | 519.62 | 614.90 | 631.10 | 0.00 | - | 1 | 4 | 124.65% |
| MSTR241018P01700000 | 2024-04-12 2:35PM EDT | 2024-10-18 | 630.21 | 632.00 | 644.15 | 0.00 | - | 1 | 7 | 102.54% |
| MSTR241115P01700000 | 2024-04-02 1:49PM EDT | 2024-11-15 | 657.90 | 745.00 | 762.00 | 0.00 | - | 2 | 58 | 125.66% |
| MSTR250117P01700000 | 2024-05-02 10:58AM EDT | 2025-01-17 | 802.77 | 696.05 | 710.35 | 0.00 | - | 3 | 31 | 97.48% |
| MSTR250221P01700000 | 2024-04-18 12:53PM EDT | 2025-02-21 | 772.11 | 716.00 | 728.30 | 0.00 | - | 1 | 4 | 95.57% |
| MSTR251219P01700000 | 2024-04-12 2:14PM EDT | 2025-12-19 | 795.25 | 822.00 | 838.85 | 0.00 | - | 20 | 20 | 83.89% |
| MSTR260116P01700000 | 2024-03-21 1:15PM EDT | 2026-01-16 | 818.30 | 890.00 | 910.00 | 0.00 | - | 2 | 1 | 92.90% |
© 2024 Yahoo. All rights reserved.