MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00620000 | 2024-04-29 3:45PM EDT | 2024-05-10 | 669.15 | 638.00 | 656.30 | 0.00 | - | 1 | 0 | 411.13% |
| MSTR240621C00620000 | 2024-04-30 10:25AM EDT | 2024-06-21 | 545.00 | 648.00 | 665.15 | 0.00 | - | 1 | 32 | 122.10% |
| MSTR240719C00620000 | 2024-04-09 10:32AM EDT | 2024-07-19 | 812.60 | 660.00 | 675.80 | 0.00 | - | 2 | 15 | 118.30% |
| MSTR240816C00620000 | 2024-03-14 1:01PM EDT | 2024-08-16 | 1,104.33 | 892.00 | 911.25 | 0.00 | - | 1 | 4 | 296.21% |
| MSTR241115C00620000 | 2024-02-27 1:05PM EDT | 2024-11-15 | 378.04 | 1,159.15 | 1,174.80 | 0.00 | - | 1 | 1 | 431.31% |
| MSTR250117C00620000 | 2024-03-15 12:38PM EDT | 2025-01-17 | 1,119.75 | 952.00 | 972.00 | 0.00 | - | 1 | 53 | 218.95% |
| MSTR250221C00620000 | 2024-03-25 12:48PM EDT | 2025-02-21 | 1,291.79 | 762.00 | 782.00 | 0.00 | - | 1 | 1 | 115.81% |
| MSTR251219C00620000 | 2024-04-17 10:59AM EDT | 2025-12-19 | 749.05 | 836.00 | 856.00 | 0.00 | - | 1 | 107 | 104.78% |
| MSTR260116C00620000 | 2024-02-29 10:48AM EDT | 2026-01-16 | 608.92 | 1,268.00 | 1,288.00 | 0.00 | - | 3 | 22 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00620000 | 2024-05-02 11:48AM EDT | 2024-05-10 | 0.67 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 207.81% |
| MSTR240517P00620000 | 2024-05-06 3:09PM EDT | 2024-05-17 | 0.30 | 0.07 | 0.87 | -0.39 | -56.52% | 15 | 129 | 163.67% |
| MSTR240524P00620000 | 2024-04-22 10:14AM EDT | 2024-05-24 | 5.20 | 0.05 | 4.15 | 0.00 | - | - | 3 | 155.44% |
| MSTR240531P00620000 | 2024-05-02 2:39PM EDT | 2024-05-31 | 3.62 | 0.29 | 3.60 | 0.00 | - | 1 | 12 | 130.42% |
| MSTR240607P00620000 | 2024-05-02 3:19PM EDT | 2024-06-07 | 6.30 | 0.91 | 6.00 | 0.00 | - | 5 | 7 | 126.15% |
| MSTR240614P00620000 | 2024-05-03 10:53AM EDT | 2024-06-14 | 6.10 | 1.30 | 6.70 | 0.00 | - | 6 | 6 | 117.15% |
| MSTR240621P00620000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 6.01 | 3.50 | 8.80 | -2.91 | -32.62% | 3 | 73 | 116.64% |
| MSTR240719P00620000 | 2024-05-03 1:07PM EDT | 2024-07-19 | 20.81 | 12.05 | 18.00 | 0.00 | - | 2 | 36 | 111.44% |
| MSTR240816P00620000 | 2024-03-11 12:00PM EDT | 2024-08-16 | 47.55 | 27.75 | 33.35 | 0.00 | - | 6 | 19 | 114.86% |
| MSTR241018P00620000 | 2024-03-11 11:06AM EDT | 2024-10-18 | 56.00 | 54.00 | 61.75 | 0.00 | - | 5 | 10 | 111.63% |
| MSTR241115P00620000 | 2024-03-04 1:48PM EDT | 2024-11-15 | 83.80 | 63.50 | 72.85 | 0.00 | - | 2 | 1 | 109.83% |
| MSTR250117P00620000 | 2024-04-04 2:09PM EDT | 2025-01-17 | 77.72 | 85.00 | 91.30 | 0.00 | - | 1 | 31 | 105.95% |
| MSTR250221P00620000 | 2024-04-12 3:18PM EDT | 2025-02-21 | 92.00 | 89.00 | 98.95 | 0.00 | - | 3 | 6 | 102.17% |
| MSTR251219P00620000 | 2024-04-30 3:46PM EDT | 2025-12-19 | 176.75 | 149.00 | 163.00 | 0.00 | - | 1 | 10 | 91.70% |
| MSTR260116P00620000 | 2024-03-04 12:23PM EDT | 2026-01-16 | 170.89 | 136.05 | 151.00 | 0.00 | - | 8 | 5 | 85.73% |
© 2024 Yahoo. All rights reserved.