MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:38PM EDT. Market open.
Strike:750.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00750000 | 2024-05-06 9:38AM EDT | 2024-05-17 | 542.26 | 540.55 | 554.95 | +178.29 | +48.98% | 1 | 124 | 200.73% |
| MSTR240621C00750000 | 2024-05-01 9:30AM EDT | 2024-06-21 | 321.85 | 555.15 | 568.70 | 0.00 | - | 1 | 75 | 126.20% |
| MSTR240719C00750000 | 2024-04-29 11:14AM EDT | 2024-07-19 | 597.59 | 579.00 | 592.80 | 0.00 | - | 2 | 73 | 124.50% |
| MSTR240816C00750000 | 2024-04-08 11:48AM EDT | 2024-08-16 | 854.65 | 603.10 | 614.15 | 0.00 | - | 1 | 4 | 123.20% |
| MSTR241018C00750000 | 2024-03-11 2:31PM EDT | 2024-10-18 | 984.00 | 909.00 | 928.00 | 0.00 | - | 1 | 2 | 258.27% |
| MSTR241115C00750000 | 2024-04-17 12:12PM EDT | 2024-11-15 | 569.87 | 658.70 | 672.35 | 0.00 | - | 1 | 70 | 117.50% |
| MSTR250117C00750000 | 2024-05-03 11:13AM EDT | 2025-01-17 | 621.11 | 691.40 | 703.60 | 0.00 | - | 5 | 172 | 114.95% |
| MSTR250221C00750000 | 2024-04-09 9:49AM EDT | 2025-02-21 | 842.21 | 704.00 | 717.50 | 0.00 | - | 1 | 38 | 112.80% |
| MSTR251219C00750000 | 2024-04-24 2:53PM EDT | 2025-12-19 | 788.00 | 804.00 | 822.00 | 0.00 | - | 1 | 110 | 106.30% |
| MSTR260116C00750000 | 2024-03-14 3:04PM EDT | 2026-01-16 | 1,130.00 | 975.00 | 999.70 | 0.00 | - | 1 | 15 | 155.41% |
| MSTR260618C00750000 | 2024-05-02 3:07PM EDT | 2026-06-18 | 707.79 | 844.00 | 861.00 | 0.00 | - | 1 | 5 | 102.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00750000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.14 | 0.07 | 0.12 | -0.21 | -60.00% | 3 | 124 | 158.59% |
| MSTR240517P00750000 | 2024-05-06 1:12PM EDT | 2024-05-17 | 0.35 | 0.16 | 0.46 | -1.65 | -82.50% | 62 | 445 | 115.04% |
| MSTR240524P00750000 | 2024-05-06 9:59AM EDT | 2024-05-24 | 2.80 | 1.24 | 3.50 | -1.85 | -39.78% | 1 | 34 | 119.43% |
| MSTR240531P00750000 | 2024-05-03 1:06PM EDT | 2024-05-31 | 5.75 | 1.52 | 6.00 | -1.55 | -21.23% | 1 | 21 | 110.33% |
| MSTR240607P00750000 | 2024-05-03 3:01PM EDT | 2024-06-07 | 11.50 | 4.25 | 9.60 | 0.00 | - | 8 | 19 | 110.02% |
| MSTR240614P00750000 | 2024-05-06 11:57AM EDT | 2024-06-14 | 9.66 | 7.50 | 12.00 | -7.04 | -42.16% | 5 | 5 | 107.54% |
| MSTR240621P00750000 | 2024-05-06 11:40AM EDT | 2024-06-21 | 13.50 | 13.10 | 13.65 | -7.15 | -34.62% | 21 | 172 | 106.83% |
| MSTR240719P00750000 | 2024-05-06 11:58AM EDT | 2024-07-19 | 30.97 | 30.60 | 33.10 | -15.93 | -33.97% | 2 | 54 | 107.66% |
| MSTR240816P00750000 | 2024-05-06 10:41AM EDT | 2024-08-16 | 51.00 | 50.10 | 52.20 | -29.50 | -36.65% | 1 | 29 | 108.02% |
| MSTR241018P00750000 | 2024-05-01 11:27AM EDT | 2024-10-18 | 134.64 | 84.00 | 89.70 | 0.00 | - | 2 | 14 | 105.41% |
| MSTR241115P00750000 | 2024-04-30 10:30AM EDT | 2024-11-15 | 131.48 | 100.00 | 106.65 | 0.00 | - | 2 | 12 | 105.57% |
| MSTR250117P00750000 | 2024-05-06 10:01AM EDT | 2025-01-17 | 125.00 | 124.10 | 129.35 | -15.00 | -10.71% | 1 | 38 | 101.37% |
| MSTR250221P00750000 | 2024-04-12 2:32PM EDT | 2025-02-21 | 134.00 | 132.00 | 144.35 | 0.00 | - | 6 | 121 | 99.46% |
| MSTR251219P00750000 | 2024-04-16 2:13PM EDT | 2025-12-19 | 220.00 | 206.05 | 222.00 | 0.00 | - | 25 | 6 | 89.75% |
| MSTR260116P00750000 | 2024-03-19 9:30AM EDT | 2026-01-16 | 249.00 | 233.65 | 252.00 | 0.00 | - | 1 | 5 | 95.17% |
| MSTR260618P00750000 | 2024-05-02 12:32PM EDT | 2026-06-18 | 276.97 | 236.15 | 256.00 | 0.00 | - | 1 | 10 | 86.01% |
© 2024 Yahoo. All rights reserved.