MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:830.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00830000 | 2024-03-27 10:38AM EDT | 2024-05-17 | 1,140.05 | 429.70 | 444.10 | 0.00 | - | 1 | 1 | 141.19% |
| MSTR240621C00830000 | 2024-04-26 3:27PM EDT | 2024-06-21 | 492.95 | 458.00 | 474.15 | 0.00 | - | 1 | 5 | 108.05% |
| MSTR240719C00830000 | 2024-03-26 10:03AM EDT | 2024-07-19 | 1,117.29 | 476.05 | 492.00 | 0.00 | - | 1 | 57 | 101.87% |
| MSTR240816C00830000 | 2024-03-20 11:00AM EDT | 2024-08-16 | 761.18 | 466.00 | 485.90 | 0.00 | - | 10 | 11 | 80.93% |
| MSTR241018C00830000 | 2024-04-29 9:44AM EDT | 2024-10-18 | 556.96 | 564.00 | 579.75 | 0.00 | - | 1 | 1 | 111.60% |
| MSTR241115C00830000 | 2024-03-04 12:55PM EDT | 2024-11-15 | 653.00 | 926.00 | 941.50 | 0.00 | - | 1 | 1 | 266.93% |
| MSTR250117C00830000 | 2024-03-27 3:32PM EDT | 2025-01-17 | 1,241.07 | 648.25 | 666.00 | 0.00 | - | 3 | 9 | 120.50% |
| MSTR251219C00830000 | 2024-03-11 11:02AM EDT | 2025-12-19 | 1,037.80 | 900.00 | 920.00 | 0.00 | - | 1 | 2 | 145.34% |
| MSTR260116C00830000 | 2024-03-11 11:02AM EDT | 2026-01-16 | 1,045.03 | 905.00 | 928.00 | 0.00 | - | 1 | 61 | 143.96% |
| MSTR260618C00830000 | 2024-03-05 11:01AM EDT | 2026-06-18 | 845.40 | 1,200.00 | 1,224.00 | 0.00 | - | 1 | 2 | 262.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00830000 | 2024-05-06 9:54AM EDT | 2024-05-10 | 0.30 | 0.00 | 1.26 | -0.46 | -60.53% | 1 | 67 | 155.81% |
| MSTR240517P00830000 | 2024-05-03 3:19PM EDT | 2024-05-17 | 2.00 | 0.47 | 2.44 | -1.80 | -47.37% | 1 | 43 | 112.89% |
| MSTR240524P00830000 | 2024-04-29 9:52AM EDT | 2024-05-24 | 16.47 | 2.38 | 6.40 | 0.00 | - | 20 | 26 | 108.18% |
| MSTR240531P00830000 | 2024-05-06 12:38PM EDT | 2024-05-31 | 7.40 | 5.15 | 11.35 | -32.35 | -81.38% | 4 | 12 | 105.44% |
| MSTR240621P00830000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 29.25 | 21.20 | 26.60 | -25.53 | -46.60% | 1 | 43 | 103.71% |
| MSTR240719P00830000 | 2024-05-01 11:14AM EDT | 2024-07-19 | 106.00 | 49.40 | 53.05 | 0.00 | - | 1 | 50 | 106.87% |
| MSTR240816P00830000 | 2024-04-25 2:53PM EDT | 2024-08-16 | 96.94 | 74.30 | 78.65 | 0.00 | - | 2 | 34 | 107.82% |
| MSTR241018P00830000 | 2024-04-25 2:53PM EDT | 2024-10-18 | 137.49 | 114.70 | 122.45 | 0.00 | - | 1 | 41 | 104.98% |
| MSTR241115P00830000 | 2024-04-12 1:31PM EDT | 2024-11-15 | 138.50 | 130.70 | 139.40 | 0.00 | - | 2 | 2 | 104.09% |
| MSTR250117P00830000 | 2024-03-12 1:32PM EDT | 2025-01-17 | 181.85 | 144.00 | 156.50 | 0.00 | - | 4 | 3 | 95.97% |
| MSTR250221P00830000 | 2024-04-01 10:45AM EDT | 2025-02-21 | 181.69 | 220.00 | 236.95 | 0.00 | - | 1 | 3 | 116.52% |
| MSTR251219P00830000 | 2024-03-15 3:14PM EDT | 2025-12-19 | 245.79 | 232.15 | 246.00 | 0.00 | - | 1 | 1 | 84.30% |
| MSTR260116P00830000 | 2024-03-15 3:14PM EDT | 2026-01-16 | 251.02 | 242.40 | 254.00 | 0.00 | - | 1 | 3 | 84.52% |
© 2024 Yahoo. All rights reserved.