MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1780.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01780000 | 2024-05-06 9:56AM EDT | 2024-05-10 | 1.00 | 0.01 | 2.06 | -0.10 | -9.09% | 1 | 15 | 145.29% |
| MSTR240517C01780000 | 2024-05-06 9:50AM EDT | 2024-05-17 | 10.30 | 4.95 | 9.10 | +3.61 | +53.96% | 1 | 17 | 120.70% |
| MSTR240524C01780000 | 2024-04-29 11:31AM EDT | 2024-05-24 | 47.35 | 14.75 | 19.15 | 0.00 | - | 1 | 2 | 115.91% |
| MSTR240621C01780000 | 2024-05-02 9:31AM EDT | 2024-06-21 | 76.00 | 65.15 | 69.85 | +35.12 | +85.91% | 1 | 14 | 113.87% |
| MSTR240719C01780000 | 2024-05-06 10:20AM EDT | 2024-07-19 | 143.00 | 116.40 | 123.05 | +39.17 | +37.73% | 1 | 16 | 115.84% |
| MSTR240816C01780000 | 2024-03-28 11:17AM EDT | 2024-08-16 | 505.00 | 196.10 | 209.00 | 0.00 | - | 2 | 2 | 130.75% |
| MSTR241018C01780000 | 2024-04-26 1:26PM EDT | 2024-10-18 | 267.40 | 228.00 | 244.30 | 0.00 | - | 2 | 3 | 112.73% |
| MSTR241115C01780000 | 2024-05-02 3:37PM EDT | 2024-11-15 | 200.00 | 256.60 | 274.10 | 0.00 | - | 1 | 9 | 112.17% |
| MSTR250117C01780000 | 2024-04-12 11:03AM EDT | 2025-01-17 | 502.00 | 306.85 | 322.95 | 0.00 | - | 1 | 4 | 109.09% |
| MSTR250221C01780000 | 2024-03-15 10:01AM EDT | 2025-02-21 | 694.00 | 502.00 | 522.00 | 0.00 | - | - | 1 | 147.50% |
| MSTR251219C01780000 | 2024-04-03 3:14PM EDT | 2025-12-19 | 790.20 | 452.00 | 470.00 | 0.00 | - | 1 | 2 | 94.96% |
| MSTR260116C01780000 | 2024-04-05 11:14AM EDT | 2026-01-16 | 785.20 | 460.00 | 478.00 | 0.00 | - | 5 | 5 | 94.07% |
| MSTR260618C01780000 | 2024-03-28 3:50PM EDT | 2026-06-18 | 942.00 | 566.00 | 584.00 | 0.00 | - | 1 | 5 | 99.95% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01780000 | 2024-04-24 11:21AM EDT | 2024-05-17 | 540.10 | 510.75 | 526.00 | 0.00 | - | 1 | 6 | 121.29% |
| MSTR240621P01780000 | 2024-04-17 1:49PM EDT | 2024-06-21 | 668.25 | 564.65 | 580.00 | 0.00 | - | 2 | 2 | 109.49% |
| MSTR240719P01780000 | 2024-03-28 12:23PM EDT | 2024-07-19 | 502.65 | 629.20 | 644.85 | 0.00 | - | 4 | 1 | 118.74% |
| MSTR240816P01780000 | 2024-04-22 3:28PM EDT | 2024-08-16 | 667.85 | 649.30 | 664.30 | 0.00 | - | 3 | 4 | 108.95% |
| MSTR241018P01780000 | 2024-04-16 10:25AM EDT | 2024-10-18 | 746.90 | 708.25 | 725.95 | 0.00 | - | 1 | 3 | 103.82% |
| MSTR241115P01780000 | 2024-04-16 3:56PM EDT | 2024-11-15 | 782.90 | 731.25 | 746.25 | 0.00 | - | 1 | 3 | 101.91% |
| MSTR250117P01780000 | 2024-03-26 10:34AM EDT | 2025-01-17 | 704.20 | 812.00 | 827.25 | 0.00 | - | 2 | 2 | 107.59% |
| MSTR260116P01780000 | 2024-04-05 11:12AM EDT | 2026-01-16 | 829.55 | 916.00 | 934.00 | 0.00 | - | 3 | 3 | 85.37% |
© 2024 Yahoo. All rights reserved.