MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:710.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00710000 | 2024-04-23 11:01AM EDT | 2024-05-17 | 646.55 | 548.70 | 567.30 | 0.00 | - | - | 2 | 203.15% |
| MSTR240621C00710000 | 2024-04-30 10:45AM EDT | 2024-06-21 | 462.15 | 564.00 | 580.35 | 0.00 | - | 1 | 21 | 113.82% |
| MSTR240719C00710000 | 2024-03-01 11:25AM EDT | 2024-07-19 | 417.52 | 1,038.70 | 1,053.50 | 0.00 | - | 1 | 14 | 519.74% |
| MSTR240816C00710000 | 2024-03-05 4:21PM EDT | 2024-08-16 | 537.18 | 961.15 | 975.10 | 0.00 | - | 1 | 7 | 371.32% |
| MSTR241018C00710000 | 2024-05-01 10:17AM EDT | 2024-10-18 | 447.31 | 640.00 | 655.75 | 0.00 | - | 1 | 1 | 112.96% |
| MSTR241115C00710000 | 2024-03-28 10:59AM EDT | 2024-11-15 | 1,235.97 | 684.00 | 700.85 | 0.00 | - | 5 | 6 | 126.89% |
| MSTR250117C00710000 | 2024-03-14 3:33PM EDT | 2025-01-17 | 1,012.40 | 896.00 | 915.35 | 0.00 | - | 1 | 15 | 203.50% |
| MSTR250221C00710000 | 2024-03-05 12:04PM EDT | 2025-02-21 | 629.68 | 1,104.00 | 1,122.25 | 0.00 | - | 1 | 2 | 309.49% |
| MSTR251219C00710000 | 2024-02-13 2:09PM EDT | 2025-12-19 | 287.13 | 1,186.00 | 1,206.00 | 0.00 | - | 3 | 4 | 277.04% |
| MSTR260116C00710000 | 2024-03-25 9:57AM EDT | 2026-01-16 | 1,226.00 | 838.00 | 858.00 | 0.00 | - | 1 | 8 | 113.75% |
| MSTR260618C00710000 | 2024-04-16 9:48AM EDT | 2026-06-18 | 845.00 | 836.00 | 855.80 | 0.00 | - | 1 | 2 | 101.34% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00710000 | 2024-05-02 10:16AM EDT | 2024-05-10 | 0.80 | 0.00 | 0.85 | 0.00 | - | 1 | 35 | 197.66% |
| MSTR240517P00710000 | 2024-05-06 3:00PM EDT | 2024-05-17 | 0.30 | 0.00 | 3.50 | -2.45 | -89.09% | 1 | 24 | 153.34% |
| MSTR240524P00710000 | 2024-05-03 11:47AM EDT | 2024-05-24 | 2.80 | 0.33 | 2.81 | -0.98 | -25.93% | 10 | 23 | 119.92% |
| MSTR240531P00710000 | 2024-04-29 12:17PM EDT | 2024-05-31 | 7.10 | 1.50 | 5.05 | 0.00 | - | 1 | 2 | 115.08% |
| MSTR240607P00710000 | 2024-05-06 9:46AM EDT | 2024-06-07 | 6.25 | 3.10 | 8.75 | -7.35 | -54.04% | 1 | 18 | 113.81% |
| MSTR240621P00710000 | 2024-05-06 9:31AM EDT | 2024-06-21 | 13.00 | 8.90 | 11.40 | -9.35 | -41.83% | 2 | 113 | 106.76% |
| MSTR240719P00710000 | 2024-05-06 1:31PM EDT | 2024-07-19 | 25.45 | 25.30 | 28.60 | -27.05 | -51.52% | 1 | 53 | 108.79% |
| MSTR240816P00710000 | 2024-04-03 2:47PM EDT | 2024-08-16 | 53.00 | 48.55 | 54.40 | 0.00 | - | 1 | 38 | 114.96% |
| MSTR241018P00710000 | 2024-05-01 9:59AM EDT | 2024-10-18 | 114.35 | 72.90 | 80.70 | 0.00 | - | 1 | 3 | 105.97% |
| MSTR241115P00710000 | 2024-04-30 9:59AM EDT | 2024-11-15 | 109.92 | 87.35 | 95.50 | 0.00 | - | 1 | 16 | 105.73% |
| MSTR250117P00710000 | 2024-04-30 10:05AM EDT | 2025-01-17 | 133.91 | 111.50 | 118.70 | 0.00 | - | 1 | 4 | 102.31% |
| MSTR250221P00710000 | 2024-03-04 10:58AM EDT | 2025-02-21 | 145.00 | 113.00 | 127.55 | 0.00 | - | 1 | 14 | 98.08% |
| MSTR260116P00710000 | 2024-05-01 11:29AM EDT | 2026-01-16 | 241.71 | 197.00 | 213.00 | 0.00 | - | 3 | 181 | 90.33% |
© 2024 Yahoo. All rights reserved.