MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Strike:650.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00650000 | 2024-04-30 3:09PM EDT | 2024-05-17 | 459.27 | 666.60 | 683.20 | 0.00 | - | 16 | 12 | 316.57% |
| MSTR240621C00650000 | 2024-05-02 10:23AM EDT | 2024-06-21 | 433.83 | 679.50 | 694.95 | 0.00 | - | 1 | 126 | 178.70% |
| MSTR240719C00650000 | 2024-03-05 4:52PM EDT | 2024-07-19 | 514.00 | 994.00 | 1,012.35 | 0.00 | - | 3 | 24 | 429.95% |
| MSTR240816C00650000 | 2024-03-08 4:38PM EDT | 2024-08-16 | 827.00 | 838.50 | 856.00 | 0.00 | - | 1 | 2 | 244.11% |
| MSTR241018C00650000 | 2024-04-24 10:57AM EDT | 2024-10-18 | 724.22 | 740.95 | 759.30 | 0.00 | - | 3 | 5 | 136.20% |
| MSTR241115C00650000 | 2024-04-05 12:26PM EDT | 2024-11-15 | 1,052.45 | 656.80 | 674.00 | 0.00 | - | 1 | 5 | 70.43% |
| MSTR250117C00650000 | 2024-05-03 12:13PM EDT | 2025-01-17 | 687.03 | 783.15 | 795.20 | 0.00 | - | 1 | 72 | 127.78% |
| MSTR250221C00650000 | 2024-04-05 1:04PM EDT | 2025-02-21 | 1,048.37 | 694.00 | 714.00 | 0.00 | - | 1 | 12 | 80.75% |
| MSTR251219C00650000 | 2024-03-28 11:41AM EDT | 2025-12-19 | 1,234.50 | 844.00 | 864.00 | 0.00 | - | 2 | 238 | 103.78% |
| MSTR260116C00650000 | 2024-05-06 9:51AM EDT | 2026-01-16 | 857.55 | 890.00 | 910.00 | -222.94 | -20.63% | 2 | 50 | 115.36% |
| MSTR260618C00650000 | 2024-03-11 3:54PM EDT | 2026-06-18 | 1,092.00 | 1,134.00 | 1,154.00 | 0.00 | - | 1 | 16 | 188.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00650000 | 2024-05-06 9:46AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.19 | -0.04 | -36.36% | 1 | 71 | 199.61% |
| MSTR240517P00650000 | 2024-05-03 1:44PM EDT | 2024-05-17 | 0.91 | 0.10 | 1.55 | 0.00 | - | 48 | 247 | 161.52% |
| MSTR240524P00650000 | 2024-05-06 10:31AM EDT | 2024-05-24 | 0.90 | 0.75 | 2.00 | -1.18 | -55.40% | 40 | 16 | 137.28% |
| MSTR240531P00650000 | 2024-05-03 9:50AM EDT | 2024-05-31 | 3.75 | 0.16 | 3.55 | 0.00 | - | 1 | 16 | 122.44% |
| MSTR240607P00650000 | 2024-05-03 9:47AM EDT | 2024-06-07 | 6.10 | 1.50 | 6.75 | 0.00 | - | 1 | 3 | 123.45% |
| MSTR240621P00650000 | 2024-05-06 10:34AM EDT | 2024-06-21 | 7.87 | 5.60 | 10.15 | -2.63 | -25.05% | 30 | 253 | 116.82% |
| MSTR240719P00650000 | 2024-05-03 1:57PM EDT | 2024-07-19 | 24.04 | 16.75 | 19.50 | 0.00 | - | 11 | 173 | 111.81% |
| MSTR240816P00650000 | 2024-05-03 10:39AM EDT | 2024-08-16 | 40.07 | 29.60 | 33.20 | 0.00 | - | 2 | 17 | 111.09% |
| MSTR241018P00650000 | 2024-05-01 2:19PM EDT | 2024-10-18 | 87.00 | 54.25 | 60.10 | 0.00 | - | 11 | 24 | 106.78% |
| MSTR241115P00650000 | 2024-05-03 2:36PM EDT | 2024-11-15 | 78.94 | 66.50 | 72.75 | 0.00 | - | 2 | 18 | 106.43% |
| MSTR250117P00650000 | 2024-05-06 10:27AM EDT | 2025-01-17 | 90.00 | 86.35 | 92.20 | -9.30 | -9.37% | 1 | 203 | 102.41% |
| MSTR250221P00650000 | 2024-04-16 2:08PM EDT | 2025-02-21 | 114.50 | 94.00 | 104.00 | 0.00 | - | 1 | 6 | 100.53% |
| MSTR251219P00650000 | 2024-04-30 11:14AM EDT | 2025-12-19 | 190.00 | 156.00 | 171.00 | 0.00 | - | 1 | 159 | 90.40% |
| MSTR260116P00650000 | 2024-04-01 10:39AM EDT | 2026-01-16 | 172.90 | 201.00 | 212.00 | 0.00 | - | 1 | 7 | 101.09% |
| MSTR260618P00650000 | 2024-05-01 1:08PM EDT | 2026-06-18 | 224.91 | 183.00 | 198.00 | 0.00 | - | 1 | 3 | 86.29% |
© 2024 Yahoo. All rights reserved.