MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:950.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00950000 | 2024-05-03 12:11PM EDT | 2024-05-10 | 372.00 | 308.75 | 327.40 | +102.00 | +37.78% | 1 | 10 | 178.15% |
| MSTR240517C00950000 | 2024-05-02 11:15AM EDT | 2024-05-17 | 201.15 | 314.00 | 331.85 | 0.00 | - | 5 | 7 | 97.45% |
| MSTR240524C00950000 | 2024-04-26 12:47PM EDT | 2024-05-24 | 356.03 | 322.00 | 339.40 | 0.00 | - | 10 | 10 | 99.43% |
| MSTR240531C00950000 | 2024-05-02 10:01AM EDT | 2024-05-31 | 175.00 | 332.00 | 347.40 | 0.00 | - | - | 2 | 100.41% |
| MSTR240621C00950000 | 2024-05-02 12:12PM EDT | 2024-06-21 | 253.40 | 364.00 | 379.45 | 0.00 | - | 3 | 56 | 105.74% |
| MSTR240719C00950000 | 2024-03-28 11:11AM EDT | 2024-07-19 | 869.80 | 445.95 | 456.05 | 0.00 | - | 1 | 19 | 133.10% |
| MSTR240816C00950000 | 2024-04-16 9:58AM EDT | 2024-08-16 | 500.00 | 442.00 | 457.60 | 0.00 | - | 1 | 12 | 112.97% |
| MSTR241115C00950000 | 2024-03-05 12:22PM EDT | 2024-11-15 | 458.00 | 928.00 | 940.95 | 0.00 | - | - | 1 | 280.73% |
| MSTR250117C00950000 | 2024-05-02 1:59PM EDT | 2025-01-17 | 462.95 | 563.75 | 576.70 | 0.00 | - | 1 | 30 | 109.55% |
| MSTR250221C00950000 | 2024-04-30 2:50PM EDT | 2025-02-21 | 462.59 | 580.00 | 597.10 | 0.00 | - | 1 | 1 | 108.25% |
| MSTR251219C00950000 | 2024-04-17 10:40AM EDT | 2025-12-19 | 641.79 | 700.00 | 718.85 | 0.00 | - | 1 | 12 | 102.28% |
| MSTR260116C00950000 | 2024-04-30 9:43AM EDT | 2026-01-16 | 662.00 | 708.00 | 728.00 | 0.00 | - | 122 | 186 | 101.86% |
| MSTR260618C00950000 | 2024-03-11 10:22AM EDT | 2026-06-18 | 1,031.77 | 895.00 | 920.00 | 0.00 | - | 1 | 0 | 133.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00950000 | 2024-05-06 3:42PM EDT | 2024-05-10 | 0.66 | 0.42 | 1.00 | -1.94 | -74.62% | 362 | 225 | 112.50% |
| MSTR240517P00950000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 3.35 | 3.35 | 4.90 | -7.80 | -69.96% | 41 | 188 | 97.52% |
| MSTR240524P00950000 | 2024-05-06 9:36AM EDT | 2024-05-24 | 13.05 | 10.65 | 13.65 | -10.45 | -44.47% | 4 | 15 | 100.02% |
| MSTR240531P00950000 | 2024-05-06 3:46PM EDT | 2024-05-31 | 21.20 | 18.95 | 22.40 | -12.35 | -36.81% | 3 | 10 | 100.08% |
| MSTR240607P00950000 | 2024-05-06 11:11AM EDT | 2024-06-07 | 30.30 | 27.20 | 32.55 | -36.20 | -54.44% | 12 | 4 | 100.67% |
| MSTR240621P00950000 | 2024-05-06 2:15PM EDT | 2024-06-21 | 45.60 | 45.70 | 51.95 | -19.07 | -29.49% | 17 | 44 | 102.17% |
| MSTR240719P00950000 | 2024-05-06 11:23AM EDT | 2024-07-19 | 81.40 | 84.90 | 89.05 | -22.43 | -21.60% | 4 | 36 | 105.81% |
| MSTR240816P00950000 | 2024-05-03 11:09AM EDT | 2024-08-16 | 138.45 | 117.15 | 125.05 | 0.00 | - | 1 | 18 | 107.97% |
| MSTR241115P00950000 | 2024-05-06 3:19PM EDT | 2024-11-15 | 187.00 | 184.25 | 193.40 | -65.50 | -25.94% | 4 | 20 | 103.37% |
| MSTR250117P00950000 | 2024-05-02 9:48AM EDT | 2025-01-17 | 271.49 | 219.65 | 227.15 | 0.00 | - | 1 | 75 | 100.70% |
| MSTR250221P00950000 | 2024-04-26 12:59PM EDT | 2025-02-21 | 251.74 | 228.00 | 245.25 | 0.00 | - | 1 | 4 | 98.39% |
| MSTR251219P00950000 | 2024-05-02 9:39AM EDT | 2025-12-19 | 369.75 | 320.00 | 337.40 | 0.00 | - | 1 | 9 | 88.58% |
| MSTR260116P00950000 | 2024-05-03 12:51PM EDT | 2026-01-16 | 343.81 | 326.00 | 346.00 | 0.00 | - | 1 | 2 | 88.12% |
| MSTR260618P00950000 | 2024-04-30 11:45AM EDT | 2026-06-18 | 400.85 | 354.00 | 374.00 | 0.00 | - | 2 | 3 | 84.33% |
© 2024 Yahoo. All rights reserved.