MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:780.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00780000 | 2024-04-30 9:38AM EDT | 2024-05-10 | 414.25 | 478.00 | 496.20 | 0.00 | - | - | 1 | 294.08% |
| MSTR240621C00780000 | 2024-04-30 10:54AM EDT | 2024-06-21 | 398.21 | 500.00 | 517.55 | 0.00 | - | 1 | 21 | 110.61% |
| MSTR240719C00780000 | 2024-05-03 11:16AM EDT | 2024-07-19 | 482.95 | 526.00 | 541.55 | 0.00 | - | 1 | 23 | 113.06% |
| MSTR240816C00780000 | 2024-02-28 1:12PM EDT | 2024-08-16 | 360.00 | 1,002.80 | 1,018.00 | 0.00 | - | 3 | 6 | 423.28% |
| MSTR241018C00780000 | 2024-03-18 12:19PM EDT | 2024-10-18 | 988.35 | 552.00 | 567.90 | 0.00 | - | 1 | 2 | 90.64% |
| MSTR241115C00780000 | 2024-03-28 11:16AM EDT | 2024-11-15 | 1,027.55 | 643.15 | 660.00 | 0.00 | - | 2 | 7 | 126.03% |
| MSTR250117C00780000 | 2024-04-17 10:53AM EDT | 2025-01-17 | 581.00 | 649.40 | 661.95 | 0.00 | - | 1 | 10 | 111.00% |
| MSTR250221C00780000 | 2024-03-25 10:20AM EDT | 2025-02-21 | 1,112.14 | 702.00 | 720.25 | 0.00 | - | 1 | 4 | 124.11% |
| MSTR251219C00780000 | 2023-12-01 2:09PM EDT | 2025-12-19 | 146.95 | 224.05 | 238.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR260116C00780000 | 2024-03-04 4:41PM EDT | 2026-01-16 | 876.00 | 1,082.50 | 1,105.00 | 0.00 | - | 1 | 11 | 206.80% |
| MSTR260618C00780000 | 2024-03-04 12:23PM EDT | 2026-06-18 | 897.88 | 1,118.00 | 1,138.00 | 0.00 | - | 1 | 1 | 201.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00780000 | 2024-05-06 1:52PM EDT | 2024-05-10 | 0.20 | 0.00 | 1.16 | -0.24 | -54.55% | 6 | 42 | 195.12% |
| MSTR240517P00780000 | 2024-05-06 11:58AM EDT | 2024-05-17 | 0.75 | 0.49 | 0.81 | -2.75 | -78.57% | 15 | 17 | 119.31% |
| MSTR240524P00780000 | 2024-05-01 11:56AM EDT | 2024-05-24 | 23.80 | 0.94 | 4.80 | 0.00 | - | 2 | 15 | 115.81% |
| MSTR240531P00780000 | 2024-05-06 10:03AM EDT | 2024-05-31 | 6.10 | 3.50 | 6.60 | -3.45 | -36.13% | 1 | 7 | 108.87% |
| MSTR240614P00780000 | 2024-05-06 10:41AM EDT | 2024-06-14 | 11.50 | 10.80 | 15.55 | -8.65 | -42.93% | 2 | 1 | 107.62% |
| MSTR240621P00780000 | 2024-05-06 2:04PM EDT | 2024-06-21 | 16.07 | 16.90 | 19.35 | -26.84 | -62.55% | 1 | 39 | 107.70% |
| MSTR240719P00780000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 48.55 | 37.85 | 42.65 | 0.00 | - | 2 | 13 | 108.70% |
| MSTR240816P00780000 | 2024-03-11 3:42PM EDT | 2024-08-16 | 94.80 | 60.15 | 66.10 | 0.00 | - | 7 | 5 | 109.72% |
| MSTR241018P00780000 | 2024-04-12 1:55PM EDT | 2024-10-18 | 103.05 | 96.40 | 103.70 | 0.00 | - | 4 | 5 | 105.69% |
| MSTR241115P00780000 | 2024-03-11 2:11PM EDT | 2024-11-15 | 123.60 | 105.05 | 116.20 | 0.00 | - | 2 | 2 | 102.62% |
| MSTR250117P00780000 | 2024-05-06 10:13AM EDT | 2025-01-17 | 136.63 | 139.40 | 147.15 | -22.65 | -14.22% | 2 | 49 | 101.92% |
| MSTR251219P00780000 | 2024-03-06 10:30AM EDT | 2025-12-19 | 257.44 | 197.05 | 214.00 | 0.00 | - | 2 | 2 | 82.78% |
| MSTR260116P00780000 | 2024-03-11 10:20AM EDT | 2026-01-16 | 223.50 | 214.10 | 232.00 | 0.00 | - | 2 | 3 | 85.23% |
© 2024 Yahoo. All rights reserved.