MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:860.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00860000 | 2024-04-29 1:11PM EDT | 2024-05-10 | 427.00 | 398.00 | 416.55 | 0.00 | - | - | 3 | 246.59% |
| MSTR240517C00860000 | 2024-03-18 12:33PM EDT | 2024-05-17 | 784.00 | 360.40 | 376.50 | 0.00 | - | - | 1 | 0.00% |
| MSTR240531C00860000 | 2024-04-29 3:45PM EDT | 2024-05-31 | 435.20 | 410.00 | 427.35 | 0.00 | - | - | 1 | 104.36% |
| MSTR240607C00860000 | 2024-04-30 9:55AM EDT | 2024-06-07 | 357.80 | 418.00 | 434.55 | 0.00 | - | - | 1 | 107.11% |
| MSTR240621C00860000 | 2024-03-25 2:13PM EDT | 2024-06-21 | 1,045.08 | 458.50 | 474.20 | 0.00 | - | 6 | 48 | 134.57% |
| MSTR240719C00860000 | 2024-03-25 3:35PM EDT | 2024-07-19 | 1,077.60 | 488.60 | 503.60 | 0.00 | - | 2 | 21 | 127.71% |
| MSTR240816C00860000 | 2024-03-05 12:15PM EDT | 2024-08-16 | 444.00 | 919.10 | 934.65 | 0.00 | - | 1 | 3 | 367.98% |
| MSTR241018C00860000 | 2024-04-12 1:20PM EDT | 2024-10-18 | 758.90 | 546.00 | 562.50 | 0.00 | - | 1 | 2 | 111.65% |
| MSTR241115C00860000 | 2024-04-24 2:30PM EDT | 2024-11-15 | 609.69 | 568.00 | 584.75 | 0.00 | - | 1 | 44 | 112.15% |
| MSTR250117C00860000 | 2024-04-15 10:37AM EDT | 2025-01-17 | 800.00 | 607.05 | 619.85 | 0.00 | - | 1 | 209 | 110.29% |
| MSTR250221C00860000 | 2024-02-29 12:30PM EDT | 2025-02-21 | 380.00 | 1,054.00 | 1,074.00 | 0.00 | - | 1 | 6 | 288.70% |
| MSTR251219C00860000 | 2024-03-28 11:10AM EDT | 2025-12-19 | 1,160.00 | 758.00 | 776.00 | 0.00 | - | 1 | 5 | 108.85% |
| MSTR260116C00860000 | 2024-03-14 9:55AM EDT | 2026-01-16 | 1,070.00 | 928.00 | 948.00 | 0.00 | - | 1 | 35 | 152.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00860000 | 2024-05-06 10:45AM EDT | 2024-05-10 | 0.32 | 0.08 | 0.65 | -0.79 | -71.17% | 8 | 17 | 150.59% |
| MSTR240517P00860000 | 2024-05-06 2:50PM EDT | 2024-05-17 | 0.98 | 0.98 | 2.99 | -5.53 | -84.95% | 26 | 51 | 114.62% |
| MSTR240531P00860000 | 2024-05-06 3:43PM EDT | 2024-05-31 | 9.65 | 8.85 | 11.55 | -8.86 | -47.87% | 4 | 20 | 105.23% |
| MSTR240621P00860000 | 2024-05-03 1:38PM EDT | 2024-06-21 | 41.45 | 28.25 | 31.75 | 0.00 | - | 2 | 22 | 105.57% |
| MSTR240719P00860000 | 2024-05-03 1:10PM EDT | 2024-07-19 | 72.45 | 57.15 | 60.60 | 0.00 | - | 12 | 28 | 107.12% |
| MSTR240816P00860000 | 2024-04-22 3:50PM EDT | 2024-08-16 | 102.20 | 83.95 | 90.40 | 0.00 | - | 2 | 14 | 108.72% |
| MSTR241018P00860000 | 2024-05-03 1:23PM EDT | 2024-10-18 | 124.00 | 126.55 | 134.10 | -18.95 | -13.26% | 1 | 4 | 105.01% |
| MSTR241115P00860000 | 2024-04-09 1:05PM EDT | 2024-11-15 | 160.55 | 143.05 | 151.85 | 0.00 | - | 8 | 9 | 104.06% |
| MSTR250117P00860000 | 2024-04-29 11:40AM EDT | 2025-01-17 | 186.50 | 175.05 | 181.80 | 0.00 | - | 1 | 12 | 101.18% |
| MSTR250221P00860000 | 2024-04-18 9:32AM EDT | 2025-02-21 | 225.00 | 185.00 | 198.85 | 0.00 | - | 1 | 1 | 99.31% |
| MSTR260116P00860000 | 2024-04-17 12:05PM EDT | 2026-01-16 | 318.50 | 276.00 | 293.95 | 0.00 | - | 1 | 2 | 89.08% |
© 2024 Yahoo. All rights reserved.