MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:17AM EDT. Market open.
Strike:970.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00970000 | 2024-05-01 11:57AM EDT | 2024-05-10 | 97.90 | 342.00 | 357.20 | 0.00 | - | 1 | 2 | 132.35% |
| MSTR240517C00970000 | 2024-04-30 11:57AM EDT | 2024-05-17 | 178.05 | 352.75 | 364.85 | 0.00 | - | 4 | 5 | 126.20% |
| MSTR240524C00970000 | 2024-05-01 10:36AM EDT | 2024-05-24 | 154.84 | 360.70 | 376.25 | 0.00 | - | - | 1 | 120.26% |
| MSTR240621C00970000 | 2024-04-30 12:06PM EDT | 2024-06-21 | 243.55 | 399.00 | 414.90 | 0.00 | - | 3 | 7 | 113.09% |
| MSTR240719C00970000 | 2024-03-05 11:01AM EDT | 2024-07-19 | 519.35 | 859.40 | 875.80 | 0.00 | - | 3 | 6 | 370.16% |
| MSTR240816C00970000 | 2024-03-04 11:41AM EDT | 2024-08-16 | 529.42 | 779.00 | 794.40 | 0.00 | - | 1 | 0 | 269.28% |
| MSTR241115C00970000 | 2024-03-06 10:40AM EDT | 2024-11-15 | 505.44 | 868.00 | 886.10 | 0.00 | - | 1 | 0 | 234.33% |
| MSTR250117C00970000 | 2024-03-26 10:53AM EDT | 2025-01-17 | 1,140.00 | 541.35 | 554.90 | 0.00 | - | 1 | 19 | 93.57% |
| MSTR250221C00970000 | 2024-03-04 4:49PM EDT | 2025-02-21 | 678.08 | 894.00 | 914.00 | 0.00 | - | 1 | 0 | 200.96% |
| MSTR251219C00970000 | 2024-03-11 1:44PM EDT | 2025-12-19 | 1,041.00 | 948.00 | 968.00 | 0.00 | - | 1 | 3 | 155.90% |
| MSTR260116C00970000 | 2024-04-30 11:32AM EDT | 2026-01-16 | 580.00 | 744.00 | 764.00 | 0.00 | - | 1 | 69 | 102.42% |
| MSTR260618C00970000 | 2024-03-20 3:02PM EDT | 2026-06-18 | 981.00 | 682.00 | 702.00 | 0.00 | - | 8 | 0 | 79.91% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00970000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 2.10 | 0.70 | 3.05 | -1.60 | -43.24% | 2 | 52 | 136.26% |
| MSTR240517P00970000 | 2024-05-06 9:39AM EDT | 2024-05-17 | 8.50 | 5.90 | 7.10 | -5.29 | -38.36% | 2 | 85 | 111.78% |
| MSTR240524P00970000 | 2024-05-03 9:40AM EDT | 2024-05-24 | 32.52 | 12.15 | 17.15 | 0.00 | - | 1 | 5 | 108.97% |
| MSTR240607P00970000 | 2024-05-03 12:32PM EDT | 2024-06-07 | 53.35 | 29.40 | 37.65 | 0.00 | - | 12 | 10 | 107.79% |
| MSTR240621P00970000 | 2024-05-06 9:41AM EDT | 2024-06-21 | 58.02 | 50.50 | 56.05 | -14.79 | -20.31% | 2 | 138 | 108.31% |
| MSTR240719P00970000 | 2024-05-06 9:34AM EDT | 2024-07-19 | 95.70 | 88.35 | 91.85 | -43.27 | -31.14% | 5 | 25 | 109.29% |
| MSTR240816P00970000 | 2024-04-16 9:49AM EDT | 2024-08-16 | 157.47 | 119.60 | 125.25 | 0.00 | - | 1 | 4 | 109.72% |
| MSTR241115P00970000 | 2024-04-23 11:23AM EDT | 2024-11-15 | 208.40 | 189.35 | 196.65 | 0.00 | - | 2 | 4 | 105.20% |
| MSTR250117P00970000 | 2024-04-22 11:40AM EDT | 2025-01-17 | 252.63 | 220.40 | 228.80 | 0.00 | - | 6 | 5 | 101.14% |
| MSTR250221P00970000 | 2024-03-26 12:32PM EDT | 2025-02-21 | 224.00 | 262.05 | 276.50 | 0.00 | - | 1 | 1 | 107.89% |
| MSTR251219P00970000 | 2024-03-28 9:35AM EDT | 2025-12-19 | 305.00 | 342.00 | 358.00 | 0.00 | - | 5 | 4 | 92.62% |
| MSTR260618P00970000 | 2024-02-29 2:31PM EDT | 2026-06-18 | 415.75 | 344.00 | 362.00 | 0.00 | - | - | 1 | 81.64% |
© 2024 Yahoo. All rights reserved.