MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:910.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00910000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 317.00 | 348.00 | 366.45 | 0.00 | - | 11 | 9 | 193.49% |
| MSTR240517C00910000 | 2024-04-08 12:16PM EDT | 2024-05-17 | 668.72 | 352.00 | 370.65 | 0.00 | - | 1 | 14 | 99.74% |
| MSTR240621C00910000 | 2024-04-22 2:04PM EDT | 2024-06-21 | 497.20 | 394.00 | 409.55 | 0.00 | - | 2 | 25 | 106.36% |
| MSTR240719C00910000 | 2024-02-29 4:05PM EDT | 2024-07-19 | 287.25 | 888.40 | 903.45 | 0.00 | - | 3 | 7 | 412.53% |
| MSTR240816C00910000 | 2024-03-06 11:44AM EDT | 2024-08-16 | 481.00 | 664.45 | 681.70 | 0.00 | - | 3 | 1 | 217.95% |
| MSTR241115C00910000 | 2024-05-03 3:51PM EDT | 2024-11-15 | 518.00 | 542.00 | 558.60 | 0.00 | - | 1 | 2 | 111.71% |
| MSTR250117C00910000 | 2024-03-05 11:15AM EDT | 2025-01-17 | 624.84 | 980.00 | 997.80 | 0.00 | - | 4 | 23 | 267.28% |
| MSTR250221C00910000 | 2024-03-11 12:36PM EDT | 2025-02-21 | 974.00 | 872.50 | 896.00 | 0.00 | - | 6 | 29 | 204.32% |
| MSTR251219C00910000 | 2024-04-23 3:03PM EDT | 2025-12-19 | 789.77 | 714.00 | 733.50 | 0.00 | - | 1 | 1 | 102.46% |
| MSTR260116C00910000 | 2024-03-13 1:00PM EDT | 2026-01-16 | 1,189.00 | 908.00 | 928.00 | 0.00 | - | 5 | 10 | 149.68% |
| MSTR260618C00910000 | 2024-03-04 11:02AM EDT | 2026-06-18 | 782.40 | 1,064.00 | 1,084.00 | 0.00 | - | 2 | 0 | 183.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00910000 | 2024-05-06 12:01PM EDT | 2024-05-10 | 0.51 | 0.00 | 2.29 | -2.74 | -84.31% | 4 | 18 | 136.08% |
| MSTR240517P00910000 | 2024-05-06 10:58AM EDT | 2024-05-17 | 3.10 | 1.61 | 5.20 | -5.10 | -62.20% | 3 | 51 | 105.43% |
| MSTR240524P00910000 | 2024-05-03 12:47PM EDT | 2024-05-24 | 13.77 | 5.10 | 9.85 | -4.24 | -23.54% | 10 | 10 | 98.77% |
| MSTR240531P00910000 | 2024-05-06 9:37AM EDT | 2024-05-31 | 15.15 | 13.60 | 16.40 | -9.40 | -38.29% | 6 | 8 | 100.84% |
| MSTR240607P00910000 | 2024-05-06 11:06AM EDT | 2024-06-07 | 22.77 | 20.00 | 25.65 | -31.23 | -57.83% | 4 | 11 | 101.51% |
| MSTR240621P00910000 | 2024-05-06 12:27PM EDT | 2024-06-21 | 36.50 | 38.40 | 41.95 | -17.29 | -32.14% | 2 | 23 | 103.65% |
| MSTR240719P00910000 | 2024-05-06 3:39PM EDT | 2024-07-19 | 72.53 | 71.80 | 75.55 | -48.66 | -40.15% | 4 | 6 | 106.05% |
| MSTR240816P00910000 | 2024-04-29 3:41PM EDT | 2024-08-16 | 116.40 | 101.75 | 108.90 | 0.00 | - | 2 | 0 | 108.08% |
| MSTR241115P00910000 | 2024-05-06 9:37AM EDT | 2024-11-15 | 165.45 | 165.65 | 172.00 | -21.61 | -11.55% | 3 | 7 | 103.16% |
| MSTR250117P00910000 | 2024-04-19 3:54PM EDT | 2025-01-17 | 243.78 | 199.45 | 207.60 | 0.00 | - | 2 | 5 | 101.03% |
| MSTR260116P00910000 | 2024-03-15 9:54AM EDT | 2026-01-16 | 309.05 | 276.20 | 296.00 | 0.00 | - | 2 | 0 | 82.63% |
© 2024 Yahoo. All rights reserved.