MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:22PM EDT. Market open.
Strike:850.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00850000 | 2024-03-27 9:40AM EDT | 2024-05-17 | 1,115.00 | 373.50 | 386.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240621C00850000 | 2024-05-03 2:09PM EDT | 2024-06-21 | 427.05 | 460.00 | 475.25 | 0.00 | - | 6 | 156 | 118.13% |
| MSTR240719C00850000 | 2024-04-22 11:50AM EDT | 2024-07-19 | 521.78 | 491.40 | 505.05 | 0.00 | - | 10 | 62 | 117.64% |
| MSTR240816C00850000 | 2024-04-03 3:12PM EDT | 2024-08-16 | 895.00 | 470.15 | 484.75 | 0.00 | - | 2 | 4 | 86.77% |
| MSTR241115C00850000 | 2024-03-04 11:31AM EDT | 2024-11-15 | 649.99 | 912.90 | 929.80 | 0.00 | - | 1 | 2 | 258.05% |
| MSTR250117C00850000 | 2024-05-03 11:58AM EDT | 2025-01-17 | 578.23 | 628.55 | 641.05 | 0.00 | - | 2 | 156 | 113.03% |
| MSTR250221C00850000 | 2024-05-01 12:21PM EDT | 2025-02-21 | 440.10 | 644.00 | 656.25 | 0.00 | - | 2 | 2 | 111.10% |
| MSTR251219C00850000 | 2024-05-02 9:59AM EDT | 2025-12-19 | 580.00 | 756.00 | 772.00 | 0.00 | - | 2 | 166 | 105.10% |
| MSTR260116C00850000 | 2024-03-22 3:51PM EDT | 2026-01-16 | 1,040.00 | 680.00 | 700.00 | 0.00 | - | 1 | 93 | 85.28% |
| MSTR260618C00850000 | 2024-04-26 11:22AM EDT | 2026-06-18 | 786.50 | 800.00 | 820.00 | 0.00 | - | 1 | 3 | 102.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00850000 | 2024-05-06 1:31PM EDT | 2024-05-10 | 0.28 | 0.05 | 0.50 | -0.62 | -68.89% | 53 | 173 | 136.23% |
| MSTR240517P00850000 | 2024-05-06 2:54PM EDT | 2024-05-17 | 1.07 | 1.05 | 1.27 | -3.43 | -76.22% | 61 | 567 | 105.42% |
| MSTR240524P00850000 | 2024-05-06 9:57AM EDT | 2024-05-24 | 6.10 | 3.00 | 7.55 | -5.41 | -47.00% | 2 | 9 | 108.40% |
| MSTR240531P00850000 | 2024-05-06 1:45PM EDT | 2024-05-31 | 8.59 | 7.25 | 8.95 | -7.91 | -47.94% | 6 | 18 | 101.55% |
| MSTR240607P00850000 | 2024-05-06 10:30AM EDT | 2024-06-07 | 15.25 | 12.45 | 13.95 | -8.51 | -35.82% | 1 | 7 | 101.41% |
| MSTR240621P00850000 | 2024-05-06 11:52AM EDT | 2024-06-21 | 26.40 | 25.00 | 26.90 | -11.35 | -30.07% | 40 | 102 | 103.07% |
| MSTR240719P00850000 | 2024-05-06 11:01AM EDT | 2024-07-19 | 55.13 | 51.10 | 54.45 | -12.62 | -18.63% | 8 | 75 | 104.92% |
| MSTR240816P00850000 | 2024-05-02 12:48PM EDT | 2024-08-16 | 117.50 | 77.30 | 82.10 | 0.00 | - | 1 | 49 | 106.71% |
| MSTR241115P00850000 | 2024-04-10 11:17AM EDT | 2024-11-15 | 150.65 | 136.70 | 144.05 | 0.00 | - | 2 | 6 | 103.44% |
| MSTR250117P00850000 | 2024-05-01 3:50PM EDT | 2025-01-17 | 219.60 | 166.55 | 173.15 | 0.00 | - | 1 | 14 | 100.30% |
| MSTR250221P00850000 | 2024-05-02 3:08PM EDT | 2025-02-21 | 213.53 | 177.00 | 190.05 | 0.00 | - | 3 | 6 | 98.62% |
| MSTR251219P00850000 | 2024-05-02 9:50AM EDT | 2025-12-19 | 306.42 | 258.00 | 273.85 | 0.00 | - | 15 | 24 | 88.40% |
| MSTR260116P00850000 | 2024-05-03 12:51PM EDT | 2026-01-16 | 288.81 | 266.00 | 282.00 | 0.00 | - | 1 | 2 | 88.25% |
© 2024 Yahoo. All rights reserved.