MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:03AM EDT. Market open.
Strike:940.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00940000 | 2024-05-01 2:29PM EDT | 2024-05-10 | 156.00 | 378.60 | 392.30 | 0.00 | - | - | 1 | 277.06% |
| MSTR240517C00940000 | 2024-05-01 2:05PM EDT | 2024-05-17 | 165.16 | 381.40 | 395.90 | 0.00 | - | 11 | 21 | 185.35% |
| MSTR240524C00940000 | 2024-04-30 9:53AM EDT | 2024-05-24 | 275.77 | 389.55 | 403.40 | 0.00 | - | - | 10 | 159.34% |
| MSTR240621C00940000 | 2024-04-22 2:43PM EDT | 2024-06-21 | 460.89 | 429.70 | 440.85 | 0.00 | - | 5 | 15 | 134.92% |
| MSTR240719C00940000 | 2024-05-01 2:26PM EDT | 2024-07-19 | 279.10 | 463.85 | 479.65 | 0.00 | - | 2 | 8 | 129.50% |
| MSTR240816C00940000 | 2024-03-05 11:59AM EDT | 2024-08-16 | 455.00 | 865.50 | 881.00 | 0.00 | - | 1 | 2 | 326.67% |
| MSTR241018C00940000 | 2024-05-03 10:24AM EDT | 2024-10-18 | 485.48 | 555.35 | 570.35 | 0.00 | - | 1 | 5 | 123.37% |
| MSTR241115C00940000 | 2024-05-02 12:58PM EDT | 2024-11-15 | 423.25 | 579.80 | 593.15 | 0.00 | - | 1 | 3 | 122.78% |
| MSTR250117C00940000 | 2024-03-04 10:40AM EDT | 2025-01-17 | 590.00 | 896.00 | 916.00 | 0.00 | - | 1 | 2 | 220.26% |
| MSTR251219C00940000 | 2024-02-28 11:04AM EDT | 2025-12-19 | 452.00 | 1,116.00 | 1,136.00 | 0.00 | - | - | 2 | 223.68% |
| MSTR260116C00940000 | 2024-03-13 1:00PM EDT | 2026-01-16 | 1,179.00 | 896.00 | 916.00 | 0.00 | - | 5 | 44 | 141.69% |
| MSTR260618C00940000 | 2024-03-11 9:41AM EDT | 2026-06-18 | 990.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00940000 | 2024-05-06 9:37AM EDT | 2024-05-10 | 0.86 | 0.01 | 1.70 | -1.15 | -57.21% | 3 | 25 | 126.03% |
| MSTR240517P00940000 | 2024-05-03 12:05PM EDT | 2024-05-17 | 10.00 | 3.30 | 4.10 | -2.57 | -20.45% | 1 | 44 | 103.50% |
| MSTR240524P00940000 | 2024-05-06 9:42AM EDT | 2024-05-24 | 12.13 | 7.20 | 11.35 | -9.22 | -43.19% | 2 | 12 | 100.50% |
| MSTR240531P00940000 | 2024-05-03 2:17PM EDT | 2024-05-31 | 31.40 | 15.85 | 19.75 | 0.00 | - | 7 | 6 | 102.46% |
| MSTR240621P00940000 | 2024-05-06 10:07AM EDT | 2024-06-21 | 44.23 | 41.60 | 44.45 | -18.37 | -29.35% | 1 | 44 | 103.00% |
| MSTR240719P00940000 | 2024-05-03 1:29PM EDT | 2024-07-19 | 99.90 | 73.10 | 79.60 | 0.00 | - | 2 | 11 | 104.43% |
| MSTR240816P00940000 | 2024-05-01 2:55PM EDT | 2024-08-16 | 163.78 | 105.55 | 111.40 | 0.00 | - | 1 | 2 | 106.33% |
| MSTR241018P00940000 | 2024-05-03 1:23PM EDT | 2024-10-18 | 180.15 | 152.10 | 160.55 | 0.00 | - | 8 | 17 | 103.07% |
| MSTR241115P00940000 | 2024-05-01 1:28PM EDT | 2024-11-15 | 245.55 | 170.65 | 180.10 | 0.00 | - | 2 | 3 | 102.34% |
| MSTR250117P00940000 | 2024-04-26 2:07PM EDT | 2025-01-17 | 233.78 | 200.80 | 211.60 | 0.00 | - | 51 | 2 | 98.72% |
| MSTR250221P00940000 | 2024-03-25 2:59PM EDT | 2025-02-21 | 215.00 | 240.00 | 254.00 | 0.00 | - | 5 | 5 | 104.82% |
| MSTR251219P00940000 | 2024-05-03 3:57PM EDT | 2025-12-19 | 332.50 | 304.00 | 322.00 | 0.00 | - | 1 | 0 | 87.67% |
| MSTR260618P00940000 | 2024-04-30 2:51PM EDT | 2026-06-18 | 392.05 | 338.05 | 354.00 | 0.00 | - | - | 10 | 83.08% |
© 2024 Yahoo. All rights reserved.