MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:880.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00880000 | 2024-05-01 2:56PM EDT | 2024-05-10 | 235.00 | 378.00 | 396.55 | 0.00 | - | - | 1 | 234.60% |
| MSTR240517C00880000 | 2024-04-30 9:38AM EDT | 2024-05-17 | 319.55 | 382.00 | 398.85 | 0.00 | - | 26 | 27 | 105.15% |
| MSTR240531C00880000 | 2024-04-29 3:45PM EDT | 2024-05-31 | 432.60 | 392.00 | 409.35 | 0.00 | - | - | 1 | 104.07% |
| MSTR240621C00880000 | 2024-04-30 12:33PM EDT | 2024-06-21 | 283.00 | 416.00 | 433.15 | 0.00 | - | 10 | 436 | 107.34% |
| MSTR240719C00880000 | 2024-04-22 11:31AM EDT | 2024-07-19 | 494.64 | 452.40 | 469.00 | 0.00 | - | 7 | 45 | 112.21% |
| MSTR240816C00880000 | 2024-03-06 11:37AM EDT | 2024-08-16 | 490.08 | 682.35 | 698.00 | 0.00 | - | 1 | 5 | 222.02% |
| MSTR241018C00880000 | 2024-04-02 1:45PM EDT | 2024-10-18 | 832.20 | 428.95 | 443.05 | 0.00 | - | 1 | 2 | 62.89% |
| MSTR241115C00880000 | 2024-05-06 3:59PM EDT | 2024-11-15 | 565.40 | 558.00 | 572.95 | -37.45 | -6.21% | 3 | 3 | 111.97% |
| MSTR250117C00880000 | 2024-05-03 11:31AM EDT | 2025-01-17 | 560.00 | 597.05 | 610.30 | 0.00 | - | 1 | 67 | 110.22% |
| MSTR250221C00880000 | 2024-03-05 11:31AM EDT | 2025-02-21 | 602.58 | 1,005.00 | 1,024.25 | 0.00 | - | 1 | 1 | 261.92% |
| MSTR251219C00880000 | 2024-03-15 12:28PM EDT | 2025-12-19 | 1,088.00 | 910.00 | 930.00 | 0.00 | - | 1 | 23 | 151.97% |
| MSTR260116C00880000 | 2024-05-01 11:37AM EDT | 2026-01-16 | 555.00 | 734.00 | 753.90 | 0.00 | - | 1 | 41 | 102.48% |
| MSTR260618C00880000 | 2024-02-28 1:36PM EDT | 2026-06-18 | 504.49 | 1,190.00 | 1,210.00 | 0.00 | - | - | 1 | 253.26% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00880000 | 2024-05-06 11:36AM EDT | 2024-05-10 | 1.63 | 0.00 | 1.12 | +0.12 | +7.95% | 1 | 20 | 150.20% |
| MSTR240517P00880000 | 2024-05-06 2:54PM EDT | 2024-05-17 | 1.57 | 1.32 | 2.51 | -4.54 | -74.30% | 4 | 42 | 108.08% |
| MSTR240524P00880000 | 2024-05-06 1:54PM EDT | 2024-05-24 | 5.81 | 4.00 | 9.00 | -9.19 | -61.27% | 1 | 17 | 106.37% |
| MSTR240531P00880000 | 2024-05-06 10:10AM EDT | 2024-05-31 | 12.14 | 10.20 | 13.15 | -35.99 | -74.78% | 1 | 21 | 103.65% |
| MSTR240607P00880000 | 2024-04-30 9:49AM EDT | 2024-06-07 | 40.01 | 16.00 | 22.15 | 0.00 | - | - | 2 | 104.86% |
| MSTR240621P00880000 | 2024-05-06 2:04PM EDT | 2024-06-21 | 30.85 | 32.00 | 35.65 | -13.85 | -30.98% | 1 | 39 | 105.24% |
| MSTR240719P00880000 | 2024-05-06 1:35PM EDT | 2024-07-19 | 61.50 | 62.85 | 66.15 | -22.50 | -26.79% | 1 | 30 | 106.94% |
| MSTR240816P00880000 | 2024-04-17 11:59AM EDT | 2024-08-16 | 145.10 | 90.85 | 97.40 | 0.00 | - | 2 | 10 | 108.62% |
| MSTR241018P00880000 | 2024-04-30 1:31PM EDT | 2024-10-18 | 185.00 | 134.60 | 142.65 | 0.00 | - | 1 | 8 | 104.90% |
| MSTR241115P00880000 | 2024-04-16 11:40AM EDT | 2024-11-15 | 181.95 | 151.70 | 160.50 | 0.00 | - | 2 | 5 | 103.91% |
| MSTR250117P00880000 | 2024-05-06 1:33PM EDT | 2025-01-17 | 182.95 | 184.65 | 193.15 | -44.49 | -19.56% | 1 | 9 | 101.40% |
| MSTR250221P00880000 | 2024-03-20 10:41AM EDT | 2025-02-21 | 225.50 | 232.00 | 246.30 | 0.00 | - | 1 | 1 | 111.18% |
| MSTR260116P00880000 | 2024-03-18 10:07AM EDT | 2026-01-16 | 293.00 | 309.60 | 330.00 | 0.00 | - | 1 | 1 | 94.29% |
© 2024 Yahoo. All rights reserved.