MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2500.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C02500000 | 2024-05-03 10:36AM EDT | 2024-05-10 | 0.38 | 0.01 | 0.18 | 0.00 | - | 21 | 71 | 185.55% |
| MSTR240517C02500000 | 2024-05-06 3:34PM EDT | 2024-05-17 | 0.60 | 0.05 | 0.75 | -0.25 | -29.41% | 26 | 1,261 | 136.28% |
| MSTR240524C02500000 | 2024-05-06 9:33AM EDT | 2024-05-24 | 3.75 | 1.02 | 5.00 | +1.25 | +50.00% | 2 | 10 | 137.49% |
| MSTR240531C02500000 | 2024-05-02 2:48PM EDT | 2024-05-31 | 4.10 | 3.30 | 7.90 | 0.00 | - | 5 | 14 | 129.08% |
| MSTR240607C02500000 | 2024-05-06 10:07AM EDT | 2024-06-07 | 12.00 | 5.35 | 11.90 | +3.95 | +49.07% | 54 | 115 | 123.27% |
| MSTR240621C02500000 | 2024-05-06 3:37PM EDT | 2024-06-21 | 20.60 | 19.50 | 22.40 | +1.68 | +8.88% | 68 | 356 | 123.18% |
| MSTR240719C02500000 | 2024-05-06 12:52PM EDT | 2024-07-19 | 52.40 | 47.20 | 52.00 | +6.74 | +14.76% | 13 | 3,356 | 121.04% |
| MSTR240816C02500000 | 2024-05-06 11:08AM EDT | 2024-08-16 | 85.15 | 75.80 | 82.95 | +11.61 | +15.79% | 15 | 88 | 119.23% |
| MSTR241018C02500000 | 2024-05-06 10:10AM EDT | 2024-10-18 | 158.00 | 132.10 | 143.30 | +58.00 | +58.00% | 25 | 51 | 114.61% |
| MSTR241115C02500000 | 2024-05-02 3:15PM EDT | 2024-11-15 | 116.00 | 156.70 | 167.75 | 0.00 | - | 1 | 28 | 113.37% |
| MSTR250117C02500000 | 2024-05-06 3:42PM EDT | 2025-01-17 | 207.00 | 199.80 | 213.00 | +16.77 | +8.82% | 14 | 300 | 109.53% |
| MSTR250221C02500000 | 2024-05-06 11:59AM EDT | 2025-02-21 | 250.00 | 222.00 | 235.50 | +35.00 | +16.28% | 4 | 121 | 107.85% |
| MSTR251219C02500000 | 2024-05-06 2:35PM EDT | 2025-12-19 | 392.50 | 366.00 | 384.00 | +124.50 | +46.46% | 4 | 32 | 98.47% |
| MSTR260116C02500000 | 2024-05-03 10:56AM EDT | 2026-01-16 | 355.55 | 370.00 | 390.00 | 0.00 | - | 3 | 368 | 96.99% |
| MSTR260618C02500000 | 2024-05-01 9:40AM EDT | 2026-06-18 | 430.50 | 422.00 | 442.00 | +125.50 | +41.15% | 1 | 268 | 94.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P02500000 | 2024-04-05 9:41AM EDT | 2024-05-17 | 960.00 | 1,270.00 | 1,287.75 | 0.00 | - | 1 | 0 | 299.27% |
| MSTR240531P02500000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 1,289.45 | 1,226.95 | 1,242.00 | 0.00 | - | 1 | 0 | 119.10% |
| MSTR240621P02500000 | 2024-03-18 11:59AM EDT | 2024-06-21 | 1,128.27 | 1,327.40 | 1,344.00 | 0.00 | - | 2 | 4 | 194.08% |
| MSTR240719P02500000 | 2024-04-30 10:44AM EDT | 2024-07-19 | 1,381.25 | 1,256.30 | 1,274.00 | 0.00 | - | 1 | 5 | 109.39% |
| MSTR240816P02500000 | 2024-03-11 1:49PM EDT | 2024-08-16 | 1,243.27 | 1,118.00 | 1,135.30 | 0.00 | - | 2 | 4 | 0.00% |
| MSTR241018P02500000 | 2024-04-09 9:56AM EDT | 2024-10-18 | 1,293.96 | 1,320.80 | 1,339.15 | 0.00 | - | 15 | 63 | 101.24% |
| MSTR241115P02500000 | 2024-03-28 11:34AM EDT | 2024-11-15 | 1,222.50 | 1,350.00 | 1,366.45 | 0.00 | - | 1 | 10 | 102.77% |
| MSTR250117P02500000 | 2024-04-30 10:37AM EDT | 2025-01-17 | 1,466.67 | 1,372.55 | 1,388.00 | 0.00 | - | 2 | 38 | 95.15% |
| MSTR250221P02500000 | 2024-04-18 12:33PM EDT | 2025-02-21 | 1,424.54 | 1,386.00 | 1,403.45 | 0.00 | - | 2 | 6 | 92.77% |
| MSTR251219P02500000 | 2024-05-02 11:26AM EDT | 2025-12-19 | 1,555.00 | 1,476.00 | 1,496.00 | 0.00 | - | 1 | 3 | 79.85% |
| MSTR260116P02500000 | 2024-04-15 1:33PM EDT | 2026-01-16 | 1,454.00 | 1,478.00 | 1,498.00 | 0.00 | - | 3 | 3 | 78.34% |
| MSTR260618P02500000 | 2024-04-15 3:51PM EDT | 2026-06-18 | 1,488.00 | 1,508.00 | 1,528.00 | 0.00 | - | 5 | 4 | 74.28% |
© 2024 Yahoo. All rights reserved.