MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
Strike:670.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00670000 | 2024-04-30 11:27AM EDT | 2024-05-17 | 434.30 | 646.00 | 660.85 | 0.00 | - | 1 | 4 | 317.87% |
| MSTR240524C00670000 | 2024-04-08 10:01AM EDT | 2024-05-24 | 900.00 | 648.00 | 662.00 | 0.00 | - | - | 1 | 256.29% |
| MSTR240621C00670000 | 2024-03-21 3:30PM EDT | 2024-06-21 | 954.99 | 528.00 | 546.95 | 0.00 | - | 2 | 54 | 0.00% |
| MSTR240719C00670000 | 2024-02-29 10:30AM EDT | 2024-07-19 | 408.95 | 1,071.55 | 1,086.65 | 0.00 | - | 1 | 18 | 527.28% |
| MSTR240816C00670000 | 2024-02-27 1:17PM EDT | 2024-08-16 | 309.18 | 1,084.35 | 1,100.90 | 0.00 | - | 1 | 1 | 464.82% |
| MSTR241018C00670000 | 2024-04-16 11:49AM EDT | 2024-10-18 | 674.79 | 716.10 | 733.40 | 0.00 | - | 1 | 1 | 131.70% |
| MSTR241115C00670000 | 2024-02-12 12:25PM EDT | 2024-11-15 | 203.68 | 1,168.15 | 1,182.95 | 0.00 | - | 2 | 1 | 420.66% |
| MSTR250117C00670000 | 2024-03-21 10:05AM EDT | 2025-01-17 | 1,102.02 | 644.00 | 663.70 | 0.00 | - | 1 | 6 | 68.94% |
| MSTR250221C00670000 | 2024-05-03 12:13PM EDT | 2025-02-21 | 685.83 | 770.00 | 785.15 | 0.00 | - | 1 | 2 | 121.76% |
| MSTR251219C00670000 | 2024-05-03 3:23PM EDT | 2025-12-19 | 774.97 | 865.00 | 878.00 | 0.00 | - | 1 | 454 | 113.30% |
| MSTR260116C00670000 | 2024-03-18 12:33PM EDT | 2026-01-16 | 1,156.50 | 758.00 | 778.00 | 0.00 | - | 1 | 24 | 80.73% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00670000 | 2024-05-03 10:31AM EDT | 2024-05-10 | 1.37 | 0.00 | 0.59 | 0.00 | - | 1 | 26 | 212.11% |
| MSTR240517P00670000 | 2024-05-06 9:40AM EDT | 2024-05-17 | 0.80 | 0.12 | 1.30 | -3.00 | -78.95% | 6 | 57 | 151.22% |
| MSTR240524P00670000 | 2024-04-26 10:28AM EDT | 2024-05-24 | 5.30 | 0.13 | 4.30 | 0.00 | - | 10 | 12 | 140.41% |
| MSTR240531P00670000 | 2024-05-01 1:49PM EDT | 2024-05-31 | 10.48 | 0.37 | 5.75 | 0.00 | - | 2 | 6 | 126.33% |
| MSTR240607P00670000 | 2024-05-01 3:02PM EDT | 2024-06-07 | 12.00 | 1.85 | 6.95 | 0.00 | - | - | 2 | 119.32% |
| MSTR240614P00670000 | 2024-05-06 10:40AM EDT | 2024-06-14 | 5.00 | 3.80 | 6.05 | -1.65 | -24.81% | 3 | 3 | 110.61% |
| MSTR240621P00670000 | 2024-05-03 12:06PM EDT | 2024-06-21 | 9.70 | 7.00 | 9.70 | -2.75 | -22.09% | 1 | 31 | 113.11% |
| MSTR240719P00670000 | 2024-05-03 9:46AM EDT | 2024-07-19 | 28.63 | 19.00 | 21.80 | 0.00 | - | 1 | 13 | 110.52% |
| MSTR240816P00670000 | 2024-03-11 2:46PM EDT | 2024-08-16 | 59.05 | 36.40 | 41.55 | 0.00 | - | 6 | 20 | 114.12% |
| MSTR241018P00670000 | 2024-03-18 11:46AM EDT | 2024-10-18 | 80.61 | 85.80 | 94.00 | 0.00 | - | 2 | 11 | 123.11% |
| MSTR241115P00670000 | 2024-05-03 2:33PM EDT | 2024-11-15 | 88.20 | 72.40 | 78.05 | 0.00 | - | 1 | 11 | 105.65% |
| MSTR250117P00670000 | 2024-04-23 11:12AM EDT | 2025-01-17 | 103.35 | 93.20 | 98.85 | 0.00 | - | 1 | 3 | 101.85% |
| MSTR251219P00670000 | 2024-04-23 3:59PM EDT | 2025-12-19 | 174.00 | 166.05 | 180.00 | 0.00 | - | 2 | 9 | 90.06% |
| MSTR260116P00670000 | 2023-10-31 12:18PM EDT | 2026-01-16 | 319.55 | 271.75 | 286.30 | 0.00 | - | 1 | 1 | 119.10% |
| MSTR260618P00670000 | 2024-04-30 11:38AM EDT | 2026-06-18 | 231.30 | 194.00 | 207.00 | 0.00 | - | 1 | 2 | 85.91% |
© 2024 Yahoo. All rights reserved.