MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:40PM EDT. Market open.
Strike:840.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00840000 | 2024-04-24 2:42PM EDT | 2024-05-17 | 460.27 | 454.20 | 468.60 | 0.00 | - | 1 | 0 | 130.62% |
| MSTR240531C00840000 | 2024-04-30 9:55AM EDT | 2024-05-31 | 363.80 | 462.35 | 478.25 | 0.00 | - | 1 | 0 | 117.18% |
| MSTR240621C00840000 | 2024-04-30 12:07PM EDT | 2024-06-21 | 323.80 | 482.00 | 495.00 | 0.00 | - | 5 | 14 | 113.10% |
| MSTR240719C00840000 | 2024-04-19 12:08PM EDT | 2024-07-19 | 465.70 | 510.50 | 524.20 | 0.00 | - | 1 | 32 | 114.13% |
| MSTR240816C00840000 | 2024-02-13 12:54PM EDT | 2024-08-16 | 102.90 | 948.00 | 965.80 | 0.00 | - | - | 1 | 365.92% |
| MSTR241018C00840000 | 2024-05-02 12:29PM EDT | 2024-10-18 | 587.40 | 584.00 | 599.35 | +146.40 | +33.20% | 1 | 2 | 112.15% |
| MSTR241115C00840000 | 2024-02-09 4:10PM EDT | 2024-11-15 | 104.84 | 750.00 | 764.35 | 0.00 | - | - | 2 | 172.25% |
| MSTR250117C00840000 | 2024-03-12 11:50AM EDT | 2025-01-17 | 905.80 | 878.00 | 890.95 | 0.00 | - | 1 | 31 | 199.53% |
| MSTR250221C00840000 | 2024-02-09 2:46PM EDT | 2025-02-21 | 134.67 | 790.00 | 806.00 | 0.00 | - | - | 1 | 154.78% |
| MSTR251219C00840000 | 2024-01-23 12:29PM EDT | 2025-12-19 | 106.60 | 271.15 | 282.05 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR260116C00840000 | 2024-03-11 10:41AM EDT | 2026-01-16 | 1,028.03 | 900.00 | 924.00 | 0.00 | - | 18 | 18 | 135.93% |
| MSTR260618C00840000 | 2024-03-11 12:30PM EDT | 2026-06-18 | 1,124.83 | 1,047.50 | 1,072.50 | 0.00 | - | 1 | 1 | 164.74% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00840000 | 2024-05-06 11:01AM EDT | 2024-05-10 | 0.30 | 0.00 | 1.78 | -0.45 | -60.00% | 1 | 10 | 166.26% |
| MSTR240517P00840000 | 2024-05-06 12:01PM EDT | 2024-05-17 | 1.21 | 0.71 | 1.35 | -2.91 | -70.63% | 7 | 53 | 109.50% |
| MSTR240524P00840000 | 2024-05-03 12:31PM EDT | 2024-05-24 | 10.55 | 2.94 | 7.95 | 0.00 | - | 2 | 6 | 114.79% |
| MSTR240531P00840000 | 2024-05-06 10:10AM EDT | 2024-05-31 | 8.82 | 5.15 | 10.50 | -7.83 | -47.03% | 2 | 19 | 105.89% |
| MSTR240621P00840000 | 2024-05-06 11:52AM EDT | 2024-06-21 | 24.80 | 23.65 | 25.65 | -10.22 | -29.18% | 20 | 308 | 106.01% |
| MSTR240719P00840000 | 2024-05-06 10:56AM EDT | 2024-07-19 | 50.75 | 48.70 | 52.15 | -18.51 | -26.73% | 2 | 9 | 107.20% |
| MSTR240816P00840000 | 2024-04-22 1:46PM EDT | 2024-08-16 | 94.72 | 74.40 | 79.10 | 0.00 | - | 2 | 34 | 108.74% |
| MSTR241018P00840000 | 2024-04-16 3:55PM EDT | 2024-10-18 | 148.40 | 113.80 | 122.70 | 0.00 | - | 4 | 13 | 105.26% |
| MSTR241115P00840000 | 2024-04-15 3:42PM EDT | 2024-11-15 | 147.90 | 131.10 | 138.45 | 0.00 | - | 2 | 4 | 104.31% |
| MSTR250117P00840000 | 2024-05-01 3:50PM EDT | 2025-01-17 | 214.15 | 160.20 | 167.05 | 0.00 | - | 4 | 4 | 100.99% |
| MSTR250221P00840000 | 2024-03-27 10:47AM EDT | 2025-02-21 | 163.60 | 192.00 | 203.70 | 0.00 | - | 1 | 1 | 106.18% |
| MSTR251219P00840000 | 2024-05-03 1:39PM EDT | 2025-12-19 | 275.35 | 254.00 | 266.70 | 0.00 | - | 1 | 1 | 89.25% |
| MSTR260618P00840000 | 2024-04-17 10:41AM EDT | 2026-06-18 | 326.32 | 286.20 | 302.00 | 0.00 | - | 1 | 3 | 85.23% |
© 2024 Yahoo. All rights reserved.