MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:630.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00630000 | 2024-04-25 10:40AM EDT | 2024-05-10 | 612.22 | 628.00 | 646.10 | 0.00 | - | 1 | 1 | 400.88% |
| MSTR240621C00630000 | 2024-05-03 3:27PM EDT | 2024-06-21 | 594.48 | 638.00 | 655.80 | 0.00 | - | 5 | 50 | 120.72% |
| MSTR240719C00630000 | 2024-03-11 3:46PM EDT | 2024-07-19 | 954.40 | 954.35 | 973.60 | 0.00 | - | 1 | 11 | 412.32% |
| MSTR240816C00630000 | 2024-03-28 10:55AM EDT | 2024-08-16 | 1,250.00 | 692.95 | 706.30 | 0.00 | - | 1 | 0 | 142.04% |
| MSTR241115C00630000 | 2024-04-12 12:21PM EDT | 2024-11-15 | 947.95 | 710.95 | 726.85 | 0.00 | - | 4 | 8 | 115.13% |
| MSTR250117C00630000 | 2024-04-08 10:10AM EDT | 2025-01-17 | 1,000.00 | 739.35 | 750.45 | 0.00 | - | 4 | 24 | 113.06% |
| MSTR250221C00630000 | 2024-04-16 12:38PM EDT | 2025-02-21 | 720.00 | 748.00 | 764.05 | 0.00 | - | 1 | 1 | 111.14% |
| MSTR251219C00630000 | 2024-02-29 11:59AM EDT | 2025-12-19 | 597.05 | 1,256.00 | 1,276.00 | 0.00 | - | 6 | 110 | 463.53% |
| MSTR260116C00630000 | 2024-03-18 9:31AM EDT | 2026-01-16 | 1,270.05 | 776.00 | 796.00 | 0.00 | - | 1 | 28 | 85.38% |
| MSTR260618C00630000 | 2024-02-28 11:00AM EDT | 2026-06-18 | 598.98 | 1,296.00 | 1,316.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00630000 | 2024-05-02 9:31AM EDT | 2024-05-10 | 0.36 | 0.00 | 0.89 | 0.00 | - | 2 | 4 | 264.16% |
| MSTR240517P00630000 | 2024-05-03 9:37AM EDT | 2024-05-17 | 0.46 | 0.00 | 3.20 | 0.00 | - | 1 | 17 | 187.23% |
| MSTR240524P00630000 | 2024-04-24 12:53PM EDT | 2024-05-24 | 3.68 | 0.07 | 2.88 | 0.00 | - | 2 | 4 | 144.68% |
| MSTR240531P00630000 | 2024-04-30 9:34AM EDT | 2024-05-31 | 6.78 | 0.34 | 3.15 | 0.00 | - | - | 2 | 125.76% |
| MSTR240607P00630000 | 2024-05-03 9:47AM EDT | 2024-06-07 | 4.80 | 1.01 | 5.40 | 0.00 | - | 1 | 4 | 122.10% |
| MSTR240621P00630000 | 2024-05-06 10:01AM EDT | 2024-06-21 | 6.60 | 5.40 | 9.00 | -10.32 | -60.99% | 3 | 76 | 117.93% |
| MSTR240719P00630000 | 2024-05-01 3:06PM EDT | 2024-07-19 | 31.01 | 15.45 | 18.10 | 0.00 | - | 1 | 27 | 112.32% |
| MSTR240816P00630000 | 2024-04-12 3:26PM EDT | 2024-08-16 | 35.39 | 27.60 | 32.30 | 0.00 | - | 2 | 24 | 112.07% |
| MSTR241018P00630000 | 2024-02-29 3:11PM EDT | 2024-10-18 | 83.00 | 58.00 | 65.90 | 0.00 | - | - | 1 | 112.48% |
| MSTR241115P00630000 | 2024-03-28 2:10PM EDT | 2024-11-15 | 69.95 | 72.00 | 77.80 | 0.00 | - | 2 | 6 | 112.03% |
| MSTR250117P00630000 | 2024-04-19 2:01PM EDT | 2025-01-17 | 107.20 | 83.00 | 90.35 | 0.00 | - | 1 | 12 | 103.37% |
| MSTR250221P00630000 | 2024-03-18 9:37AM EDT | 2025-02-21 | 97.00 | 108.00 | 120.20 | 0.00 | - | - | 4 | 109.74% |
| MSTR251219P00630000 | 2024-03-25 3:53PM EDT | 2025-12-19 | 148.00 | 156.15 | 171.00 | 0.00 | - | 1 | 44 | 92.53% |
| MSTR260116P00630000 | 2024-04-02 10:12AM EDT | 2026-01-16 | 166.00 | 181.00 | 195.00 | 0.00 | - | 2 | 14 | 97.89% |
| MSTR260618P00630000 | 2024-04-30 11:22AM EDT | 2026-06-18 | 206.55 | 180.00 | 196.00 | 0.00 | - | - | 1 | 87.67% |
© 2024 Yahoo. All rights reserved.