MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:930.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00930000 | 2024-05-01 3:22PM EDT | 2024-05-10 | 161.10 | 328.00 | 346.65 | 0.00 | - | - | 1 | 184.36% |
| MSTR240517C00930000 | 2024-05-03 11:16AM EDT | 2024-05-17 | 288.08 | 332.10 | 350.45 | 0.00 | - | 2 | 2 | 93.81% |
| MSTR240621C00930000 | 2024-04-23 3:28PM EDT | 2024-06-21 | 473.61 | 378.00 | 394.70 | 0.00 | - | 1 | 6 | 105.84% |
| MSTR240719C00930000 | 2024-05-01 2:26PM EDT | 2024-07-19 | 283.25 | 418.00 | 433.90 | 0.00 | - | 2 | 10 | 110.39% |
| MSTR240816C00930000 | 2024-05-06 3:04PM EDT | 2024-08-16 | 477.59 | 453.15 | 467.25 | -11.41 | -2.33% | 2 | 4 | 112.35% |
| MSTR241115C00930000 | 2024-04-22 2:01PM EDT | 2024-11-15 | 562.83 | 532.00 | 548.20 | -52.17 | -8.48% | 1 | 1 | 111.60% |
| MSTR250117C00930000 | 2024-04-08 3:08PM EDT | 2025-01-17 | 826.25 | 573.05 | 586.50 | 0.00 | - | 2 | 6 | 109.74% |
| MSTR250221C00930000 | 2024-05-06 9:42AM EDT | 2025-02-21 | 625.00 | 588.00 | 605.65 | -67.00 | -9.68% | 3 | 1 | 108.15% |
| MSTR260116C00930000 | 2024-03-12 10:20AM EDT | 2026-01-16 | 963.92 | 941.00 | 965.00 | 0.00 | - | 6 | 185 | 161.41% |
| MSTR260618C00930000 | 2024-03-08 4:31PM EDT | 2026-06-18 | 894.63 | 908.00 | 928.00 | 0.00 | - | 2 | 2 | 135.15% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00930000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 2.15 | 0.20 | 1.85 | 0.00 | - | 16 | 17 | 126.17% |
| MSTR240517P00930000 | 2024-05-06 12:30PM EDT | 2024-05-17 | 3.15 | 1.49 | 4.40 | -6.60 | -67.69% | 21 | 100 | 96.91% |
| MSTR240524P00930000 | 2024-05-06 3:48PM EDT | 2024-05-24 | 10.40 | 6.75 | 11.35 | -14.00 | -57.38% | 9 | 10 | 97.93% |
| MSTR240531P00930000 | 2024-05-06 1:49PM EDT | 2024-05-31 | 15.90 | 14.45 | 19.30 | -15.35 | -49.12% | 4 | 7 | 99.09% |
| MSTR240621P00930000 | 2024-05-06 2:04PM EDT | 2024-06-21 | 41.22 | 41.65 | 47.00 | -21.86 | -34.65% | 2 | 15 | 102.88% |
| MSTR240719P00930000 | 2024-05-03 1:10PM EDT | 2024-07-19 | 96.65 | 77.85 | 83.30 | 0.00 | - | 4 | 13 | 106.19% |
| MSTR240816P00930000 | 2024-05-06 3:33PM EDT | 2024-08-16 | 109.00 | 110.25 | 114.15 | -66.55 | -37.91% | 15 | 2 | 107.57% |
| MSTR241115P00930000 | 2024-05-02 9:39AM EDT | 2024-11-15 | 230.29 | 174.55 | 183.60 | 0.00 | - | 1 | 7 | 103.40% |
| MSTR250117P00930000 | 2024-04-26 2:07PM EDT | 2025-01-17 | 228.53 | 204.80 | 217.90 | 0.00 | - | 1 | 1 | 100.21% |
| MSTR251219P00930000 | 2024-05-03 3:57PM EDT | 2025-12-19 | 325.50 | 308.00 | 325.95 | 0.00 | - | 1 | 10 | 88.72% |
© 2024 Yahoo. All rights reserved.