MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:770.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00770000 | 2024-04-22 11:06AM EDT | 2024-05-17 | 497.65 | 490.00 | 507.40 | 0.00 | - | - | 1 | 179.32% |
| MSTR240531C00770000 | 2024-04-18 9:47AM EDT | 2024-05-31 | 459.84 | 496.00 | 512.35 | 0.00 | - | - | 0 | 110.45% |
| MSTR240621C00770000 | 2024-03-13 12:32PM EDT | 2024-06-21 | 1,026.00 | 736.00 | 754.15 | 0.00 | - | 1 | 77 | 335.78% |
| MSTR240719C00770000 | 2024-05-01 10:01AM EDT | 2024-07-19 | 344.08 | 534.00 | 549.40 | 0.00 | - | 2 | 9 | 112.59% |
| MSTR240816C00770000 | 2024-03-19 9:42AM EDT | 2024-08-16 | 640.00 | 534.00 | 548.05 | 0.00 | - | 3 | 9 | 95.53% |
| MSTR241018C00770000 | 2024-03-19 2:06PM EDT | 2024-10-18 | 762.00 | 576.00 | 592.15 | 0.00 | - | 1 | 3 | 99.60% |
| MSTR241115C00770000 | 2024-03-28 11:11AM EDT | 2024-11-15 | 1,075.05 | 648.00 | 665.45 | 0.00 | - | 2 | 4 | 125.63% |
| MSTR250117C00770000 | 2024-03-21 10:05AM EDT | 2025-01-17 | 1,044.02 | 592.00 | 610.40 | 0.00 | - | 1 | 10 | 87.14% |
| MSTR250221C00770000 | 2024-02-28 12:53PM EDT | 2025-02-21 | 429.33 | 1,102.00 | 1,122.00 | 0.00 | - | 1 | 4 | 313.99% |
| MSTR260116C00770000 | 2024-03-12 10:39AM EDT | 2026-01-16 | 1,040.00 | 1,012.00 | 1,032.00 | 0.00 | - | 8 | 205 | 175.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00770000 | 2024-05-03 12:56PM EDT | 2024-05-10 | 0.45 | 0.00 | 2.21 | 0.00 | - | 3 | 33 | 194.29% |
| MSTR240517P00770000 | 2024-05-06 9:58AM EDT | 2024-05-17 | 0.95 | 0.42 | 0.75 | -13.57 | -93.46% | 200 | 31 | 115.48% |
| MSTR240524P00770000 | 2024-05-01 1:39PM EDT | 2024-05-24 | 17.88 | 1.45 | 4.60 | 0.00 | - | 5 | 23 | 116.37% |
| MSTR240531P00770000 | 2024-05-03 2:44PM EDT | 2024-05-31 | 9.00 | 2.96 | 7.75 | 0.00 | - | 2 | 24 | 110.43% |
| MSTR240607P00770000 | 2024-05-03 11:18AM EDT | 2024-06-07 | 15.00 | 5.60 | 11.85 | 0.00 | - | 3 | 16 | 108.51% |
| MSTR240621P00770000 | 2024-05-06 2:41PM EDT | 2024-06-21 | 15.25 | 13.75 | 17.45 | -8.40 | -35.52% | 2 | 255 | 104.55% |
| MSTR240719P00770000 | 2024-04-30 10:30AM EDT | 2024-07-19 | 61.25 | 35.80 | 39.25 | 0.00 | - | 1 | 14 | 107.49% |
| MSTR240816P00770000 | 2024-05-01 10:19AM EDT | 2024-08-16 | 104.69 | 57.45 | 61.75 | 0.00 | - | 2 | 18 | 108.72% |
| MSTR241018P00770000 | 2024-05-06 9:55AM EDT | 2024-10-18 | 93.00 | 92.90 | 100.05 | -1.50 | -1.59% | 1 | 16 | 105.43% |
| MSTR241115P00770000 | 2024-04-04 11:18AM EDT | 2024-11-15 | 105.48 | 112.80 | 127.30 | 0.00 | - | 1 | 5 | 108.51% |
| MSTR250117P00770000 | 2024-03-15 9:30AM EDT | 2025-01-17 | 155.00 | 129.90 | 141.20 | 0.00 | - | 1 | 4 | 100.42% |
| MSTR250221P00770000 | 2024-05-02 3:59PM EDT | 2025-02-21 | 167.00 | 144.00 | 157.40 | 0.00 | - | - | 1 | 99.78% |
| MSTR251219P00770000 | 2024-02-26 4:53PM EDT | 2025-12-19 | 273.29 | 201.00 | 216.00 | 0.00 | - | 10 | 10 | 84.81% |
| MSTR260116P00770000 | 2024-03-11 12:57PM EDT | 2026-01-16 | 219.00 | 196.00 | 212.00 | 0.00 | - | 2 | 1 | 81.75% |
| MSTR260618P00770000 | 2024-04-30 11:18AM EDT | 2026-06-18 | 285.00 | 250.05 | 270.00 | 0.00 | - | 1 | 5 | 85.91% |
© 2024 Yahoo. All rights reserved.