MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
Strike:700.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00700000 | 2024-05-03 10:30AM EDT | 2024-05-10 | 539.70 | 604.00 | 620.20 | 0.00 | - | 4 | 0 | 274.76% |
| MSTR240517C00700000 | 2024-04-26 12:56PM EDT | 2024-05-17 | 576.18 | 606.35 | 619.95 | 0.00 | - | 3 | 8 | 174.73% |
| MSTR240524C00700000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 527.05 | 602.45 | 622.45 | 0.00 | - | 2 | 3 | 155.85% |
| MSTR240607C00700000 | 2024-04-30 9:37AM EDT | 2024-06-07 | 512.48 | 612.05 | 626.65 | 0.00 | - | - | 2 | 101.15% |
| MSTR240621C00700000 | 2024-05-06 9:44AM EDT | 2024-06-21 | 615.00 | 618.00 | 632.35 | +57.33 | +10.28% | 1 | 223 | 107.69% |
| MSTR240719C00700000 | 2024-05-03 3:32PM EDT | 2024-07-19 | 552.20 | 632.30 | 649.05 | 0.00 | - | 116 | 302 | 110.62% |
| MSTR240816C00700000 | 2024-04-30 3:36PM EDT | 2024-08-16 | 463.30 | 657.05 | 668.10 | 0.00 | - | 6 | 12 | 115.74% |
| MSTR241018C00700000 | 2024-04-30 9:54AM EDT | 2024-10-18 | 584.58 | 690.00 | 703.50 | 0.00 | - | 1 | 6 | 112.67% |
| MSTR241115C00700000 | 2024-04-02 11:50AM EDT | 2024-11-15 | 928.30 | 545.80 | 563.35 | 0.00 | - | 2 | 13 | 0.00% |
| MSTR250117C00700000 | 2024-05-01 1:46PM EDT | 2025-01-17 | 520.00 | 732.20 | 749.25 | 0.00 | - | 6 | 472 | 110.41% |
| MSTR250221C00700000 | 2024-04-24 3:19PM EDT | 2025-02-21 | 734.00 | 746.00 | 760.60 | 0.00 | - | 1 | 55 | 108.71% |
| MSTR251219C00700000 | 2024-05-01 9:54AM EDT | 2025-12-19 | 809.93 | 838.00 | 858.00 | +209.18 | +34.82% | 1 | 534 | 103.01% |
| MSTR260116C00700000 | 2024-04-29 11:31AM EDT | 2026-01-16 | 851.50 | 848.00 | 868.00 | 0.00 | - | 1 | 113 | 103.46% |
| MSTR260618C00700000 | 2024-04-30 11:27AM EDT | 2026-06-18 | 704.00 | 880.00 | 900.00 | 0.00 | - | 1 | 26 | 100.80% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00700000 | 2024-05-06 10:59AM EDT | 2024-05-10 | 0.07 | 0.07 | 0.10 | -0.92 | -92.93% | 6 | 104 | 181.64% |
| MSTR240517P00700000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.10 | 0.13 | 1.00 | -1.96 | -95.15% | 1 | 221 | 142.04% |
| MSTR240524P00700000 | 2024-05-06 10:50AM EDT | 2024-05-24 | 1.50 | 0.57 | 1.72 | -1.50 | -52.63% | 9 | 31 | 123.34% |
| MSTR240531P00700000 | 2024-05-06 11:21AM EDT | 2024-05-31 | 2.01 | 0.51 | 3.40 | -2.84 | -44.79% | 3 | 51 | 113.71% |
| MSTR240607P00700000 | 2024-05-06 10:11AM EDT | 2024-06-07 | 5.12 | 3.75 | 7.40 | -2.88 | -36.00% | 2 | 23 | 120.30% |
| MSTR240614P00700000 | 2024-05-06 10:42AM EDT | 2024-06-14 | 6.00 | 3.00 | 11.05 | -5.10 | -45.95% | 3 | 2 | 114.28% |
| MSTR240621P00700000 | 2024-05-06 10:43AM EDT | 2024-06-21 | 9.92 | 8.55 | 13.10 | -3.83 | -27.85% | 9 | 620 | 115.49% |
| MSTR240719P00700000 | 2024-05-06 11:08AM EDT | 2024-07-19 | 25.63 | 23.00 | 25.85 | -6.37 | -19.91% | 4 | 75 | 112.09% |
| MSTR240816P00700000 | 2024-05-03 3:47PM EDT | 2024-08-16 | 50.88 | 39.80 | 43.90 | 0.00 | - | 1 | 111 | 112.78% |
| MSTR241018P00700000 | 2024-05-06 10:47AM EDT | 2024-10-18 | 70.20 | 69.25 | 74.05 | -11.35 | -13.92% | 2 | 18 | 108.09% |
| MSTR241115P00700000 | 2024-04-30 1:38PM EDT | 2024-11-15 | 118.00 | 80.00 | 88.60 | 0.00 | - | 2 | 83 | 106.90% |
| MSTR250117P00700000 | 2024-05-06 10:24AM EDT | 2025-01-17 | 105.50 | 103.35 | 109.80 | -14.50 | -12.08% | 1 | 373 | 103.02% |
| MSTR250221P00700000 | 2024-05-06 10:46AM EDT | 2025-02-21 | 115.00 | 110.00 | 124.85 | +7.00 | +6.48% | 4 | 257 | 101.16% |
| MSTR251219P00700000 | 2024-04-30 12:34PM EDT | 2025-12-19 | 221.95 | 181.00 | 196.00 | 0.00 | - | 3 | 31 | 91.13% |
| MSTR260116P00700000 | 2024-05-02 3:14PM EDT | 2026-01-16 | 218.00 | 190.00 | 202.00 | 0.00 | - | 1 | 563 | 91.11% |
| MSTR260618P00700000 | 2024-05-01 11:50AM EDT | 2026-06-18 | 252.00 | 208.40 | 227.95 | 0.00 | - | 1 | 10 | 87.10% |
© 2024 Yahoo. All rights reserved.