MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1740.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01740000 | 2024-05-03 10:00AM EDT | 2024-05-10 | 1.07 | 0.01 | 2.66 | -1.58 | -59.62% | 1 | 7 | 127.05% |
| MSTR240517C01740000 | 2024-05-03 3:33PM EDT | 2024-05-17 | 8.14 | 6.00 | 9.35 | 0.00 | - | 3 | 18 | 111.73% |
| MSTR240531C01740000 | 2024-04-19 10:15AM EDT | 2024-05-31 | 77.00 | 28.20 | 33.90 | 0.00 | - | 1 | 1 | 109.85% |
| MSTR240621C01740000 | 2024-05-03 3:13PM EDT | 2024-06-21 | 66.75 | 70.05 | 76.65 | 0.00 | - | 3 | 15 | 112.40% |
| MSTR240719C01740000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 108.70 | 120.70 | 129.45 | 0.00 | - | 1 | 8 | 114.07% |
| MSTR240816C01740000 | 2024-05-01 3:22PM EDT | 2024-08-16 | 110.90 | 164.00 | 177.95 | 0.00 | - | 2 | 4 | 115.10% |
| MSTR241018C01740000 | 2024-04-18 2:07PM EDT | 2024-10-18 | 256.59 | 236.00 | 252.25 | 0.00 | - | - | 4 | 112.28% |
| MSTR241115C01740000 | 2024-04-30 9:32AM EDT | 2024-11-15 | 252.20 | 266.00 | 282.20 | 0.00 | - | 1 | 4 | 111.98% |
| MSTR250117C01740000 | 2024-05-01 1:56PM EDT | 2025-01-17 | 220.00 | 315.15 | 330.75 | 0.00 | - | 1 | 11 | 108.82% |
| MSTR250221C01740000 | 2024-04-24 1:40PM EDT | 2025-02-21 | 386.80 | 340.00 | 353.65 | 0.00 | - | 1 | 12 | 107.41% |
| MSTR251219C01740000 | 2024-03-28 1:03PM EDT | 2025-12-19 | 883.76 | 520.00 | 536.00 | 0.00 | - | 1 | 1 | 104.80% |
| MSTR260618C01740000 | 2024-04-16 11:46AM EDT | 2026-06-18 | 562.00 | 548.00 | 568.00 | 0.00 | - | 2 | 1 | 96.24% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01740000 | 2024-04-05 3:14PM EDT | 2024-05-17 | 424.37 | 517.50 | 533.70 | 0.00 | - | 4 | 5 | 197.10% |
| MSTR240621P01740000 | 2024-04-12 3:43PM EDT | 2024-06-21 | 475.70 | 529.40 | 546.00 | 0.00 | - | 1 | 16 | 107.90% |
| MSTR240719P01740000 | 2024-05-06 10:12AM EDT | 2024-07-19 | 560.35 | 575.05 | 591.55 | -94.50 | -14.43% | 1 | 5 | 108.03% |
| MSTR240816P01740000 | 2024-04-04 9:31AM EDT | 2024-08-16 | 531.10 | 646.30 | 662.80 | 0.00 | - | 2 | 4 | 119.81% |
| MSTR241018P01740000 | 2024-04-25 10:05AM EDT | 2024-10-18 | 718.80 | 675.15 | 692.10 | 0.00 | - | 3 | 5 | 102.99% |
| MSTR241115P01740000 | 2024-04-02 12:02PM EDT | 2024-11-15 | 699.32 | 777.25 | 794.00 | 0.00 | - | 1 | 2 | 122.96% |
| MSTR250117P01740000 | 2024-05-06 9:42AM EDT | 2025-01-17 | 739.10 | 740.40 | 755.10 | +29.00 | +4.08% | 4 | 5 | 97.90% |
| MSTR250221P01740000 | 2024-03-25 12:47PM EDT | 2025-02-21 | 704.30 | 776.00 | 794.40 | 0.00 | - | 1 | 1 | 100.14% |
| MSTR260116P01740000 | 2024-04-04 10:44AM EDT | 2026-01-16 | 779.70 | 886.00 | 904.00 | 0.00 | - | 3 | 5 | 85.63% |
© 2024 Yahoo. All rights reserved.