MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:20AM EDT. Market open.
Strike:610.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240531C00610000 | 2024-04-17 11:27AM EDT | 2024-05-31 | 567.65 | 676.85 | 692.90 | 0.00 | - | - | 2 | 91.41% |
| MSTR240621C00610000 | 2024-04-23 3:12PM EDT | 2024-06-21 | 750.05 | 687.60 | 701.35 | 0.00 | - | 2 | 52 | 97.36% |
| MSTR240719C00610000 | 2024-05-02 9:30AM EDT | 2024-07-19 | 480.85 | 694.65 | 709.65 | 0.00 | - | 1 | 37 | 103.87% |
| MSTR240816C00610000 | 2024-04-16 10:37AM EDT | 2024-08-16 | 693.34 | 710.05 | 727.40 | 0.00 | - | 2 | 2 | 113.48% |
| MSTR241018C00610000 | 2024-03-26 9:34AM EDT | 2024-10-18 | 1,345.00 | 682.20 | 703.80 | 0.00 | - | 1 | 1 | 72.28% |
| MSTR241115C00610000 | 2024-04-03 9:40AM EDT | 2024-11-15 | 1,057.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR250117C00610000 | 2024-04-15 11:21AM EDT | 2025-01-17 | 897.00 | 774.70 | 786.80 | 0.00 | - | 1 | 48 | 109.26% |
| MSTR250221C00610000 | 2024-03-13 1:28PM EDT | 2025-02-21 | 1,244.38 | 968.00 | 988.00 | 0.00 | - | 2 | 2 | 195.82% |
| MSTR251219C00610000 | 2024-02-29 11:11AM EDT | 2025-12-19 | 591.69 | 1,266.00 | 1,286.00 | 0.00 | - | 3 | 154 | 339.54% |
| MSTR260116C00610000 | 2024-03-14 3:47PM EDT | 2026-01-16 | 1,191.55 | 1,042.65 | 1,067.50 | 0.00 | - | 1 | 8 | 163.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00610000 | 2024-05-02 2:47PM EDT | 2024-05-10 | 0.35 | 0.00 | 0.55 | 0.00 | - | 2 | 2 | 241.21% |
| MSTR240524P00610000 | 2024-05-03 9:30AM EDT | 2024-05-24 | 2.20 | 0.01 | 3.75 | 0.00 | - | 1 | 6 | 156.32% |
| MSTR240531P00610000 | 2024-04-30 10:28AM EDT | 2024-05-31 | 3.90 | 0.35 | 4.50 | 0.00 | - | 1 | 2 | 138.78% |
| MSTR240607P00610000 | 2024-05-01 12:42PM EDT | 2024-06-07 | 10.10 | 0.67 | 5.70 | 0.00 | - | - | 2 | 128.58% |
| MSTR240621P00610000 | 2024-05-03 11:43AM EDT | 2024-06-21 | 9.48 | 4.15 | 6.00 | 0.00 | - | 1 | 81 | 116.66% |
| MSTR240719P00610000 | 2024-04-29 2:04PM EDT | 2024-07-19 | 19.50 | 10.85 | 17.10 | 0.00 | - | 2 | 25 | 113.65% |
| MSTR240816P00610000 | 2024-04-30 12:39PM EDT | 2024-08-16 | 43.65 | 24.00 | 27.55 | 0.00 | - | 2 | 13 | 113.36% |
| MSTR241018P00610000 | 2024-04-23 12:59PM EDT | 2024-10-18 | 54.00 | 45.00 | 53.35 | 0.00 | - | 2 | 29 | 109.03% |
| MSTR241115P00610000 | 2024-04-30 2:43PM EDT | 2024-11-15 | 80.65 | 56.20 | 63.65 | 0.00 | - | 1 | 8 | 108.18% |
| MSTR250117P00610000 | 2024-04-22 9:41AM EDT | 2025-01-17 | 96.95 | 75.00 | 83.60 | 0.00 | - | 1 | 11 | 104.72% |
| MSTR250221P00610000 | 2024-05-01 11:01AM EDT | 2025-02-21 | 119.00 | 84.00 | 94.00 | 0.00 | - | 2 | 6 | 103.06% |
| MSTR251219P00610000 | 2024-02-29 2:11PM EDT | 2025-12-19 | 167.58 | 135.00 | 150.00 | 0.00 | - | 2 | 24 | 90.05% |
| MSTR260116P00610000 | 2024-05-02 1:55PM EDT | 2026-01-16 | 174.00 | 147.00 | 163.00 | 0.00 | - | 1 | 5 | 91.94% |
| MSTR260618P00610000 | 2024-04-30 11:23AM EDT | 2026-06-18 | 196.60 | 168.00 | 184.00 | 0.00 | - | - | 1 | 88.29% |
© 2024 Yahoo. All rights reserved.