MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
Strike:870.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00870000 | 2024-04-30 9:38AM EDT | 2024-05-10 | 319.53 | 416.15 | 432.55 | 0.00 | - | 26 | 14 | 0.00% |
| MSTR240517C00870000 | 2024-05-01 3:14PM EDT | 2024-05-17 | 247.35 | 420.00 | 438.00 | 0.00 | - | 8 | 9 | 0.00% |
| MSTR240621C00870000 | 2024-05-02 10:23AM EDT | 2024-06-21 | 269.83 | 465.60 | 477.85 | 0.00 | - | 1 | 199 | 94.85% |
| MSTR240719C00870000 | 2024-03-14 10:06AM EDT | 2024-07-19 | 935.00 | 681.55 | 698.60 | 0.00 | - | 1 | 12 | 227.71% |
| MSTR240816C00870000 | 2024-03-19 11:25AM EDT | 2024-08-16 | 570.20 | 476.00 | 490.00 | 0.00 | - | 3 | 4 | 73.79% |
| MSTR241115C00870000 | 2024-03-11 2:52PM EDT | 2024-11-15 | 910.00 | 850.00 | 869.55 | 0.00 | - | 1 | 2 | 212.50% |
| MSTR250117C00870000 | 2024-05-02 11:54AM EDT | 2025-01-17 | 479.68 | 632.75 | 646.00 | 0.00 | - | 2 | 365 | 105.57% |
| MSTR250221C00870000 | 2024-04-19 10:46AM EDT | 2025-02-21 | 601.00 | 646.00 | 663.30 | 0.00 | - | 1 | 4 | 103.96% |
| MSTR251219C00870000 | 2024-04-02 10:13AM EDT | 2025-12-19 | 965.12 | 580.00 | 600.00 | 0.00 | - | 1 | 60 | 58.25% |
| MSTR260116C00870000 | 2024-04-16 3:08PM EDT | 2026-01-16 | 760.00 | 766.00 | 788.00 | 0.00 | - | 1 | 267 | 98.82% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00870000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 1.00 | 0.13 | 1.47 | 0.00 | - | 254 | 216 | 158.01% |
| MSTR240517P00870000 | 2024-05-06 9:53AM EDT | 2024-05-17 | 2.55 | 2.15 | 3.05 | -3.25 | -52.33% | 5 | 50 | 121.58% |
| MSTR240524P00870000 | 2024-04-29 12:27PM EDT | 2024-05-24 | 15.71 | 5.20 | 9.50 | 0.00 | - | 15 | 18 | 117.86% |
| MSTR240531P00870000 | 2024-04-30 9:54AM EDT | 2024-05-31 | 30.01 | 10.85 | 14.30 | 0.00 | - | 1 | 3 | 114.20% |
| MSTR240607P00870000 | 2024-05-01 3:49PM EDT | 2024-06-07 | 60.75 | 18.15 | 23.25 | 0.00 | - | - | 2 | 115.95% |
| MSTR240621P00870000 | 2024-05-02 3:38PM EDT | 2024-06-21 | 62.00 | 29.85 | 34.00 | 0.00 | - | 1 | 28 | 111.13% |
| MSTR240719P00870000 | 2024-05-02 10:34AM EDT | 2024-07-19 | 103.85 | 56.75 | 63.85 | 0.00 | - | 1 | 11 | 111.16% |
| MSTR240816P00870000 | 2024-03-25 11:34AM EDT | 2024-08-16 | 97.80 | 103.60 | 109.70 | 0.00 | - | 5 | 8 | 122.62% |
| MSTR241115P00870000 | 2024-04-22 12:07PM EDT | 2024-11-15 | 169.25 | 146.70 | 155.50 | 0.00 | - | 2 | 5 | 107.40% |
| MSTR250117P00870000 | 2024-04-08 10:58AM EDT | 2025-01-17 | 182.00 | 174.10 | 183.35 | 0.00 | - | 16 | 17 | 102.85% |
| MSTR250221P00870000 | 2024-02-27 1:51PM EDT | 2025-02-21 | 256.29 | 185.00 | 194.30 | 0.00 | - | - | 1 | 100.01% |
| MSTR260116P00870000 | 2024-03-11 9:38AM EDT | 2026-01-16 | 258.13 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
© 2024 Yahoo. All rights reserved.