MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:810.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524C00810000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 436.56 | 452.00 | 467.55 | 0.00 | - | 1 | 1 | 88.84% |
| MSTR240621C00810000 | 2024-05-06 3:15PM EDT | 2024-06-21 | 495.02 | 472.35 | 489.10 | -68.75 | -12.19% | 9 | 22 | 105.49% |
| MSTR240719C00810000 | 2024-04-22 9:49AM EDT | 2024-07-19 | 554.69 | 503.95 | 517.10 | 0.00 | - | 2 | 4 | 111.59% |
| MSTR250117C00810000 | 2024-04-09 9:43AM EDT | 2025-01-17 | 820.00 | 631.30 | 642.30 | 0.00 | - | 1 | 11 | 109.53% |
| MSTR251219C00810000 | 2024-04-04 9:33AM EDT | 2025-12-19 | 1,148.09 | 714.00 | 733.55 | 0.00 | - | 1 | 1 | 93.37% |
| MSTR260116C00810000 | 2024-04-04 9:33AM EDT | 2026-01-16 | 1,156.02 | 722.00 | 740.00 | 0.00 | - | 1 | 10 | 93.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00810000 | 2024-05-03 1:43PM EDT | 2024-05-10 | 0.64 | 0.10 | 0.45 | 0.00 | - | 8 | 15 | 148.63% |
| MSTR240517P00810000 | 2024-05-06 10:08AM EDT | 2024-05-17 | 1.73 | 0.17 | 2.28 | -1.60 | -48.05% | 1 | 30 | 115.67% |
| MSTR240524P00810000 | 2024-05-03 12:50PM EDT | 2024-05-24 | 7.70 | 1.46 | 5.70 | 0.00 | - | 2 | 2 | 109.24% |
| MSTR240531P00810000 | 2024-05-02 2:30PM EDT | 2024-05-31 | 20.79 | 4.45 | 7.90 | 0.00 | - | 7 | 6 | 103.78% |
| MSTR240621P00810000 | 2024-05-06 2:36PM EDT | 2024-06-21 | 19.93 | 20.40 | 23.90 | -20.72 | -50.97% | 11 | 20 | 105.84% |
| MSTR240719P00810000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 56.10 | 44.00 | 47.95 | 0.00 | - | 2 | 10 | 106.74% |
| MSTR240816P00810000 | 2024-05-06 11:10AM EDT | 2024-08-16 | 69.00 | 68.75 | 72.95 | -19.40 | -21.95% | 1 | 5 | 108.29% |
| MSTR241018P00810000 | 2024-04-15 2:48PM EDT | 2024-10-18 | 120.00 | 107.20 | 115.05 | 0.00 | - | 2 | 77 | 105.20% |
| MSTR241115P00810000 | 2024-04-12 1:31PM EDT | 2024-11-15 | 130.50 | 122.65 | 131.40 | 0.00 | - | 3 | 2 | 104.27% |
| MSTR250117P00810000 | 2024-04-09 11:47AM EDT | 2025-01-17 | 153.24 | 152.55 | 160.30 | -12.81 | -7.71% | 2 | 5 | 101.58% |
| MSTR250221P00810000 | 2024-05-02 11:19AM EDT | 2025-02-21 | 193.93 | 162.00 | 175.10 | 0.00 | - | 2 | 2 | 99.50% |
| MSTR251219P00810000 | 2024-02-26 4:53PM EDT | 2025-12-19 | 299.63 | 218.00 | 235.75 | 0.00 | - | 10 | 10 | 84.02% |
| MSTR260116P00810000 | 2024-03-11 12:59PM EDT | 2026-01-16 | 238.01 | 216.35 | 234.00 | 0.00 | - | 3 | 8 | 81.70% |
| MSTR260618P00810000 | 2024-04-09 3:33PM EDT | 2026-06-18 | 268.55 | 272.00 | 292.00 | 0.00 | - | - | 1 | 85.49% |
© 2024 Yahoo. All rights reserved.