MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00600000 | 2024-04-29 3:45PM EDT | 2024-05-10 | 675.19 | 658.00 | 675.10 | 0.00 | - | 1 | 1 | 413.31% |
| MSTR240524C00600000 | 2024-04-16 9:47AM EDT | 2024-05-24 | 693.00 | 660.00 | 677.55 | 0.00 | - | - | 1 | 208.03% |
| MSTR240621C00600000 | 2024-05-06 10:25AM EDT | 2024-06-21 | 744.27 | 666.00 | 683.25 | +109.27 | +17.21% | 2 | 339 | 120.06% |
| MSTR240719C00600000 | 2024-05-01 2:39PM EDT | 2024-07-19 | 515.00 | 678.00 | 693.75 | 0.00 | - | 7 | 76 | 119.45% |
| MSTR240816C00600000 | 2024-04-17 3:27PM EDT | 2024-08-16 | 643.45 | 692.00 | 706.85 | 0.00 | - | 5 | 14 | 119.26% |
| MSTR241018C00600000 | 2024-05-02 12:00PM EDT | 2024-10-18 | 584.45 | 718.00 | 733.35 | 0.00 | - | 1 | 6 | 114.94% |
| MSTR241115C00600000 | 2024-03-14 2:08PM EDT | 2024-11-15 | 1,155.00 | 944.95 | 964.00 | 0.00 | - | 1 | 3 | 243.39% |
| MSTR250117C00600000 | 2024-05-01 3:32PM EDT | 2025-01-17 | 580.00 | 758.80 | 770.30 | 0.00 | - | 2 | 284 | 113.69% |
| MSTR250221C00600000 | 2024-04-17 12:12PM EDT | 2025-02-21 | 691.30 | 766.00 | 783.50 | 0.00 | - | 2 | 16 | 111.60% |
| MSTR251219C00600000 | 2024-04-15 1:00PM EDT | 2025-12-19 | 981.00 | 846.00 | 866.00 | 0.00 | - | 1 | 212 | 105.09% |
| MSTR260116C00600000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 785.58 | 854.00 | 874.00 | 0.00 | - | 1 | 74 | 105.27% |
| MSTR260618C00600000 | 2024-03-14 3:47PM EDT | 2026-06-18 | 1,220.45 | 1,080.00 | 1,100.00 | 0.00 | - | 1 | 6 | 172.08% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00600000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 237 | 510 | 221.88% |
| MSTR240517P00600000 | 2024-05-06 3:27PM EDT | 2024-05-17 | 0.20 | 0.06 | 0.50 | -1.30 | -86.67% | 18 | 10 | 161.33% |
| MSTR240524P00600000 | 2024-05-06 1:43PM EDT | 2024-05-24 | 0.51 | 0.05 | 2.30 | -0.90 | -63.83% | 15 | 56 | 149.19% |
| MSTR240531P00600000 | 2024-05-06 3:16PM EDT | 2024-05-31 | 0.70 | 0.22 | 3.40 | -1.55 | -68.89% | 3 | 45 | 134.42% |
| MSTR240607P00600000 | 2024-05-03 9:38AM EDT | 2024-06-07 | 4.45 | 0.94 | 3.30 | 0.00 | - | 2 | 17 | 121.61% |
| MSTR240621P00600000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 5.20 | 2.80 | 7.60 | -1.88 | -26.55% | 4 | 224 | 117.63% |
| MSTR240719P00600000 | 2024-05-06 12:35PM EDT | 2024-07-19 | 13.55 | 10.70 | 16.00 | -3.85 | -22.13% | 1 | 146 | 112.62% |
| MSTR240816P00600000 | 2024-05-06 10:04AM EDT | 2024-08-16 | 24.00 | 23.85 | 26.70 | -12.67 | -34.55% | 2 | 48 | 112.88% |
| MSTR241018P00600000 | 2024-05-06 10:55AM EDT | 2024-10-18 | 45.00 | 43.60 | 50.45 | -7.50 | -14.29% | 3 | 86 | 107.51% |
| MSTR241115P00600000 | 2024-05-06 1:46PM EDT | 2024-11-15 | 57.00 | 54.90 | 61.30 | -7.50 | -11.63% | 1 | 74 | 107.13% |
| MSTR250117P00600000 | 2024-05-06 2:39PM EDT | 2025-01-17 | 75.39 | 73.00 | 80.45 | -7.26 | -8.78% | 10 | 713 | 103.56% |
| MSTR250221P00600000 | 2024-05-02 12:56PM EDT | 2025-02-21 | 98.00 | 82.00 | 92.00 | 0.00 | - | 4 | 12 | 102.33% |
| MSTR251219P00600000 | 2024-05-03 9:50AM EDT | 2025-12-19 | 151.58 | 140.00 | 155.00 | 0.00 | - | 1 | 63 | 92.08% |
| MSTR260116P00600000 | 2024-05-03 12:18PM EDT | 2026-01-16 | 158.33 | 145.00 | 161.00 | 0.00 | - | 2 | 151 | 91.74% |
| MSTR260618P00600000 | 2024-05-02 12:32PM EDT | 2026-06-18 | 191.97 | 166.00 | 182.00 | 0.00 | - | 1 | 46 | 88.20% |
© 2024 Yahoo. All rights reserved.