MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:37PM EDT. Market open.
Strike:640.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00640000 | 2024-04-18 11:12AM EDT | 2024-05-17 | 643.00 | 649.35 | 663.40 | 0.00 | - | 9 | 12 | 224.18% |
| MSTR240531C00640000 | 2024-04-30 3:18PM EDT | 2024-05-31 | 465.08 | 650.35 | 665.30 | 0.00 | - | 1 | 1 | 158.67% |
| MSTR240621C00640000 | 2024-04-30 3:36PM EDT | 2024-06-21 | 467.30 | 659.15 | 672.30 | 0.00 | - | 6 | 30 | 138.02% |
| MSTR240719C00640000 | 2024-03-26 10:24AM EDT | 2024-07-19 | 1,230.52 | 619.55 | 632.30 | 0.00 | - | 1 | 33 | 0.00% |
| MSTR240816C00640000 | 2024-04-30 12:09PM EDT | 2024-08-16 | 516.15 | 685.80 | 700.60 | 0.00 | - | 4 | 7 | 124.51% |
| MSTR241018C00640000 | 2024-03-19 11:25AM EDT | 2024-10-18 | 736.45 | 654.00 | 670.80 | 0.00 | - | 1 | 4 | 69.38% |
| MSTR241115C00640000 | 2024-03-13 11:43AM EDT | 2024-11-15 | 1,166.00 | 917.20 | 936.00 | 0.00 | - | 1 | 2 | 222.44% |
| MSTR250117C00640000 | 2024-04-16 11:52AM EDT | 2025-01-17 | 723.76 | 759.55 | 769.90 | 0.00 | - | 2 | 49 | 116.20% |
| MSTR250221C00640000 | 2024-03-27 9:31AM EDT | 2025-02-21 | 1,453.63 | 706.00 | 722.00 | 0.00 | - | 1 | 3 | 85.07% |
| MSTR251219C00640000 | 2024-04-16 11:59AM EDT | 2025-12-19 | 809.38 | 852.00 | 871.90 | 0.00 | - | 1 | 302 | 106.56% |
| MSTR260116C00640000 | 2024-02-29 10:55AM EDT | 2026-01-16 | 598.32 | 1,258.00 | 1,278.00 | 0.00 | - | 1 | 39 | 344.71% |
| MSTR260618C00640000 | 2024-03-06 11:55AM EDT | 2026-06-18 | 831.52 | 1,024.00 | 1,044.00 | 0.00 | - | 3 | 3 | 145.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00640000 | 2024-05-03 12:54PM EDT | 2024-05-10 | 0.30 | 0.00 | 0.26 | 0.00 | - | 4 | 8 | 208.20% |
| MSTR240517P00640000 | 2024-05-06 12:26PM EDT | 2024-05-17 | 0.25 | 0.05 | 0.41 | -0.75 | -75.00% | 75 | 152 | 142.09% |
| MSTR240524P00640000 | 2024-04-11 2:07PM EDT | 2024-05-24 | 5.25 | 0.80 | 2.60 | 0.00 | - | - | 1 | 143.53% |
| MSTR240531P00640000 | 2024-05-03 10:30AM EDT | 2024-05-31 | 3.05 | 0.19 | 4.80 | 0.00 | - | 1 | 5 | 129.93% |
| MSTR240607P00640000 | 2024-05-03 9:47AM EDT | 2024-06-07 | 5.80 | 0.90 | 6.25 | 0.00 | - | 1 | 3 | 122.23% |
| MSTR240621P00640000 | 2024-05-06 12:26PM EDT | 2024-06-21 | 6.30 | 5.80 | 6.50 | -4.83 | -43.40% | 81 | 89 | 112.88% |
| MSTR240719P00640000 | 2024-05-03 1:59PM EDT | 2024-07-19 | 22.50 | 15.85 | 17.90 | 0.00 | - | 2 | 34 | 111.39% |
| MSTR240816P00640000 | 2024-04-05 2:45PM EDT | 2024-08-16 | 41.77 | 32.00 | 39.00 | 0.00 | - | 1 | 13 | 116.99% |
| MSTR241018P00640000 | 2024-04-11 12:25PM EDT | 2024-10-18 | 56.53 | 52.05 | 57.20 | 0.00 | - | 5 | 12 | 106.49% |
| MSTR241115P00640000 | 2024-03-11 3:01PM EDT | 2024-11-15 | 73.05 | 63.00 | 71.00 | 0.00 | - | 3 | 6 | 106.32% |
| MSTR250117P00640000 | 2024-04-30 1:32PM EDT | 2025-01-17 | 116.20 | 84.25 | 90.60 | 0.00 | - | 14 | 114 | 102.91% |
| MSTR250221P00640000 | 2024-05-01 10:18AM EDT | 2025-02-21 | 130.68 | 94.00 | 103.00 | 0.00 | - | 10 | 14 | 101.70% |
| MSTR251219P00640000 | 2024-03-04 12:24PM EDT | 2025-12-19 | 176.81 | 137.10 | 152.00 | 0.00 | - | 3 | 51 | 85.84% |
| MSTR260116P00640000 | 2024-03-04 12:24PM EDT | 2026-01-16 | 181.94 | 144.25 | 159.00 | 0.00 | - | 3 | 7 | 86.02% |
| MSTR260618P00640000 | 2024-04-30 11:37AM EDT | 2026-06-18 | 215.05 | 182.00 | 195.00 | 0.00 | - | 1 | 1 | 86.98% |
© 2024 Yahoo. All rights reserved.