MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:660.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00660000 | 2024-04-29 9:32AM EDT | 2024-05-17 | 606.00 | 598.35 | 616.50 | 0.00 | - | 1 | 3 | 220.34% |
| MSTR240524C00660000 | 2024-04-19 3:16PM EDT | 2024-05-24 | 546.18 | 600.00 | 618.25 | 0.00 | - | 1 | 1 | 109.38% |
| MSTR240621C00660000 | 2024-05-06 10:25AM EDT | 2024-06-21 | 687.27 | 610.00 | 627.15 | +26.62 | +4.03% | 3 | 43 | 117.09% |
| MSTR240719C00660000 | 2024-04-30 10:44AM EDT | 2024-07-19 | 521.50 | 624.00 | 640.75 | 0.00 | - | 2 | 21 | 115.22% |
| MSTR240816C00660000 | 2024-02-09 10:47AM EDT | 2024-08-16 | 114.75 | 824.00 | 839.05 | 0.00 | - | - | 0 | 253.46% |
| MSTR241018C00660000 | 2024-04-15 11:04AM EDT | 2024-10-18 | 828.88 | 674.10 | 690.00 | 0.00 | - | 1 | 1 | 113.51% |
| MSTR241115C00660000 | 2024-03-05 10:36AM EDT | 2024-11-15 | 711.14 | 1,147.30 | 1,160.60 | 0.00 | - | - | 2 | 418.15% |
| MSTR250117C00660000 | 2024-03-26 1:04PM EDT | 2025-01-17 | 1,300.00 | 706.00 | 722.25 | 0.00 | - | 1 | 7 | 106.81% |
| MSTR251219C00660000 | 2024-04-11 2:12PM EDT | 2025-12-19 | 1,080.00 | 818.00 | 837.65 | 0.00 | - | 4 | 310 | 104.50% |
| MSTR260116C00660000 | 2024-03-01 10:32AM EDT | 2026-01-16 | 599.21 | 1,248.00 | 1,273.00 | 0.00 | - | 2 | 9 | 399.69% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00660000 | 2024-05-03 2:24PM EDT | 2024-05-10 | 0.20 | 0.02 | 0.10 | 0.00 | - | 2 | 30 | 182.42% |
| MSTR240517P00660000 | 2024-05-03 9:47AM EDT | 2024-05-17 | 1.13 | 0.00 | 3.25 | 0.00 | - | 1 | 2 | 168.77% |
| MSTR240524P00660000 | 2024-04-26 10:11AM EDT | 2024-05-24 | 4.35 | 0.14 | 4.20 | 0.00 | - | 10 | 14 | 140.01% |
| MSTR240531P00660000 | 2024-05-03 3:18PM EDT | 2024-05-31 | 4.50 | 0.52 | 4.10 | 0.00 | - | 2 | 11 | 120.85% |
| MSTR240607P00660000 | 2024-05-06 10:36AM EDT | 2024-06-07 | 3.64 | 1.41 | 6.60 | -11.36 | -75.73% | 2 | 6 | 117.43% |
| MSTR240621P00660000 | 2024-05-06 12:14PM EDT | 2024-06-21 | 8.55 | 6.35 | 9.90 | -16.45 | -65.80% | 37 | 84 | 112.62% |
| MSTR240719P00660000 | 2024-05-06 3:15PM EDT | 2024-07-19 | 19.40 | 19.05 | 22.15 | -5.65 | -22.55% | 3 | 29 | 111.07% |
| MSTR240816P00660000 | 2024-05-03 11:13AM EDT | 2024-08-16 | 43.30 | 33.10 | 36.30 | 0.00 | - | 1 | 24 | 110.32% |
| MSTR241018P00660000 | 2024-03-19 12:59PM EDT | 2024-10-18 | 87.30 | 81.00 | 88.80 | 0.00 | - | 2 | 7 | 120.74% |
| MSTR241115P00660000 | 2024-05-02 2:26PM EDT | 2024-11-15 | 93.50 | 71.55 | 79.35 | 0.00 | - | 2 | 14 | 106.30% |
| MSTR250117P00660000 | 2024-04-30 1:32PM EDT | 2025-01-17 | 124.50 | 93.30 | 100.30 | 0.00 | - | 10 | 21 | 102.79% |
| MSTR250221P00660000 | 2024-04-23 2:57PM EDT | 2025-02-21 | 101.00 | 101.00 | 114.10 | 0.00 | - | 1 | 3 | 101.21% |
| MSTR251219P00660000 | 2024-01-26 1:00PM EDT | 2025-12-19 | 279.55 | 222.85 | 232.50 | 0.00 | - | 2 | 2 | 107.16% |
| MSTR260116P00660000 | 2024-03-04 12:39PM EDT | 2026-01-16 | 195.45 | 154.80 | 168.00 | 0.00 | - | 3 | 4 | 85.29% |
| MSTR260618P00660000 | 2024-04-30 11:20AM EDT | 2026-06-18 | 221.90 | 195.00 | 211.00 | 0.00 | - | 1 | 1 | 87.28% |
© 2024 Yahoo. All rights reserved.