MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:800.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00800000 | 2024-05-06 3:29PM EDT | 2024-05-10 | 480.00 | 457.00 | 470.55 | +225.32 | +88.47% | 5 | 5 | 193.36% |
| MSTR240517C00800000 | 2024-05-03 9:32AM EDT | 2024-05-17 | 395.00 | 457.45 | 471.70 | 0.00 | - | 1 | 14 | 135.52% |
| MSTR240621C00800000 | 2024-05-06 12:25PM EDT | 2024-06-21 | 522.05 | 484.40 | 495.65 | +75.03 | +16.78% | 17 | 450 | 106.74% |
| MSTR240719C00800000 | 2024-05-06 9:56AM EDT | 2024-07-19 | 555.00 | 506.60 | 522.40 | +190.91 | +52.43% | 3 | 75 | 108.61% |
| MSTR240816C00800000 | 2024-05-01 10:57AM EDT | 2024-08-16 | 359.37 | 533.30 | 549.15 | 0.00 | - | 1 | 149 | 111.38% |
| MSTR241018C00800000 | 2024-04-22 12:11PM EDT | 2024-10-18 | 654.10 | 579.90 | 594.70 | 0.00 | - | 1 | 5 | 110.60% |
| MSTR241115C00800000 | 2024-04-02 2:04PM EDT | 2024-11-15 | 893.25 | 490.00 | 506.00 | 0.00 | - | 1 | 7 | 57.88% |
| MSTR250117C00800000 | 2024-05-03 3:52PM EDT | 2025-01-17 | 610.00 | 636.50 | 647.40 | 0.00 | - | 1 | 230 | 109.53% |
| MSTR250221C00800000 | 2024-05-02 11:24AM EDT | 2025-02-21 | 539.72 | 650.00 | 661.95 | 0.00 | - | 4 | 125 | 107.67% |
| MSTR251219C00800000 | 2024-05-01 9:49AM EDT | 2025-12-19 | 585.00 | 752.00 | 774.00 | 0.00 | - | 1 | 178 | 102.28% |
| MSTR260116C00800000 | 2024-04-30 2:30PM EDT | 2026-01-16 | 625.05 | 762.00 | 781.70 | 0.00 | - | 2 | 88 | 102.17% |
| MSTR260618C00800000 | 2024-05-06 12:58PM EDT | 2026-06-18 | 832.30 | 796.00 | 816.00 | -367.70 | -30.64% | 1 | 25 | 99.37% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00800000 | 2024-05-06 3:38PM EDT | 2024-05-10 | 0.19 | 0.17 | 0.31 | -0.26 | -57.78% | 95 | 660 | 150.20% |
| MSTR240517P00800000 | 2024-05-06 2:53PM EDT | 2024-05-17 | 0.59 | 0.55 | 1.04 | -2.21 | -78.93% | 56 | 415 | 111.69% |
| MSTR240524P00800000 | 2024-05-06 11:01AM EDT | 2024-05-24 | 3.62 | 1.23 | 4.05 | -3.83 | -51.41% | 6 | 66 | 106.08% |
| MSTR240531P00800000 | 2024-05-06 2:32PM EDT | 2024-05-31 | 5.75 | 3.55 | 8.20 | -5.64 | -49.52% | 18 | 35 | 105.12% |
| MSTR240607P00800000 | 2024-05-06 3:37PM EDT | 2024-06-07 | 10.20 | 8.65 | 12.00 | -7.02 | -40.77% | 2 | 11 | 105.56% |
| MSTR240614P00800000 | 2024-05-03 11:30AM EDT | 2024-06-14 | 19.18 | 12.50 | 18.60 | -5.32 | -21.71% | 1 | 1 | 106.19% |
| MSTR240621P00800000 | 2024-05-06 3:45PM EDT | 2024-06-21 | 19.85 | 19.35 | 21.10 | -8.88 | -30.91% | 51 | 247 | 105.30% |
| MSTR240719P00800000 | 2024-05-06 12:10PM EDT | 2024-07-19 | 40.92 | 42.15 | 47.30 | -15.58 | -27.58% | 5 | 112 | 107.78% |
| MSTR240816P00800000 | 2024-05-06 3:49PM EDT | 2024-08-16 | 67.83 | 66.00 | 70.55 | -10.85 | -13.79% | 24 | 111 | 108.63% |
| MSTR241018P00800000 | 2024-05-06 10:35AM EDT | 2024-10-18 | 102.00 | 103.15 | 111.60 | -15.00 | -12.82% | 1 | 71 | 105.26% |
| MSTR241115P00800000 | 2024-05-06 1:32PM EDT | 2024-11-15 | 120.40 | 119.10 | 127.40 | -52.00 | -30.16% | 2 | 43 | 104.43% |
| MSTR250117P00800000 | 2024-05-03 11:31AM EDT | 2025-01-17 | 149.24 | 147.75 | 155.00 | -14.44 | -8.82% | 2 | 221 | 101.39% |
| MSTR250221P00800000 | 2024-05-01 9:34AM EDT | 2025-02-21 | 211.02 | 157.00 | 169.30 | 0.00 | - | 2 | 6 | 99.27% |
| MSTR251219P00800000 | 2024-05-03 3:25PM EDT | 2025-12-19 | 251.00 | 236.00 | 253.15 | 0.00 | - | 2 | 9 | 89.76% |
| MSTR260116P00800000 | 2024-05-01 10:24AM EDT | 2026-01-16 | 291.00 | 242.00 | 262.00 | 0.00 | - | 1 | 20 | 89.53% |
| MSTR260618P00800000 | 2024-05-02 1:57PM EDT | 2026-06-18 | 297.63 | 268.05 | 286.55 | 0.00 | - | 1 | 3 | 85.78% |
© 2024 Yahoo. All rights reserved.