MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:29PM EDT. Market open.
Strike:980.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00980000 | 2024-05-01 3:44PM EDT | 2024-05-10 | 109.75 | 301.35 | 315.65 | 0.00 | - | 8 | 9 | 186.58% |
| MSTR240517C00980000 | 2024-04-18 1:20PM EDT | 2024-05-17 | 309.80 | 303.65 | 320.85 | 0.00 | - | 1 | 2 | 129.59% |
| MSTR240524C00980000 | 2024-04-30 12:06PM EDT | 2024-05-24 | 189.09 | 316.50 | 332.00 | 0.00 | - | 2 | 2 | 123.06% |
| MSTR240621C00980000 | 2024-04-22 3:20PM EDT | 2024-06-21 | 430.40 | 359.75 | 371.60 | 0.00 | - | 22 | 15 | 113.72% |
| MSTR240719C00980000 | 2024-04-30 1:48PM EDT | 2024-07-19 | 274.00 | 403.85 | 417.55 | 0.00 | - | 2 | 13 | 116.89% |
| MSTR240816C00980000 | 2024-03-05 10:31AM EDT | 2024-08-16 | 475.00 | 880.80 | 896.00 | 0.00 | - | 1 | 6 | 353.64% |
| MSTR241018C00980000 | 2024-03-04 11:42AM EDT | 2024-10-18 | 573.08 | 824.00 | 838.35 | 0.00 | - | 1 | 1 | 249.95% |
| MSTR241115C00980000 | 2024-04-30 1:27PM EDT | 2024-11-15 | 385.40 | 526.00 | 538.20 | 0.00 | - | 1 | 3 | 115.52% |
| MSTR250117C00980000 | 2024-04-16 3:24PM EDT | 2025-01-17 | 595.58 | 566.45 | 577.15 | 0.00 | - | 1 | 10 | 112.61% |
| MSTR250221C00980000 | 2024-05-06 1:06PM EDT | 2025-02-21 | 599.80 | 582.00 | 596.25 | -498.86 | -45.41% | 3 | 1 | 110.71% |
| MSTR251219C00980000 | 2024-04-17 11:37AM EDT | 2025-12-19 | 610.00 | 704.00 | 722.00 | 0.00 | - | 2 | 6 | 104.17% |
| MSTR260116C00980000 | 2024-03-08 11:03AM EDT | 2026-01-16 | 785.00 | 852.00 | 872.00 | 0.00 | - | 1 | 5 | 137.04% |
| MSTR260618C00980000 | 2024-03-26 1:25PM EDT | 2026-06-18 | 1,315.00 | 732.00 | 751.45 | 0.00 | - | 1 | 8 | 96.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00980000 | 2024-05-06 12:15PM EDT | 2024-05-10 | 1.03 | 0.39 | 1.17 | -3.43 | -76.91% | 24 | 67 | 104.79% |
| MSTR240517P00980000 | 2024-05-06 2:25PM EDT | 2024-05-17 | 4.79 | 4.35 | 5.10 | -14.31 | -74.92% | 23 | 70 | 92.71% |
| MSTR240524P00980000 | 2024-05-03 1:40PM EDT | 2024-05-24 | 15.00 | 11.60 | 14.65 | -15.05 | -50.08% | 1 | 4 | 94.95% |
| MSTR240531P00980000 | 2024-05-06 10:55AM EDT | 2024-05-31 | 23.50 | 21.35 | 24.60 | -64.47 | -73.29% | 1 | 3 | 96.62% |
| MSTR240607P00980000 | 2024-05-06 11:36AM EDT | 2024-06-07 | 34.00 | 30.40 | 36.40 | -79.15 | -69.95% | 1 | 5 | 98.13% |
| MSTR240621P00980000 | 2024-05-02 9:35AM EDT | 2024-06-21 | 117.40 | 52.30 | 56.05 | 0.00 | - | 1 | 51 | 100.44% |
| MSTR240719P00980000 | 2024-05-06 3:05PM EDT | 2024-07-19 | 92.90 | 92.70 | 94.65 | -21.08 | -18.49% | 18 | 16 | 103.99% |
| MSTR240816P00980000 | 2024-04-22 10:57AM EDT | 2024-08-16 | 162.00 | 124.25 | 131.55 | 0.00 | - | 2 | 3 | 105.76% |
| MSTR241018P00980000 | 2024-05-06 11:23AM EDT | 2024-10-18 | 175.85 | 178.05 | 184.10 | -68.15 | -27.93% | 1 | 101 | 103.61% |
| MSTR241115P00980000 | 2024-05-01 1:30PM EDT | 2024-11-15 | 270.55 | 195.60 | 203.40 | 0.00 | - | 2 | 65 | 102.31% |
| MSTR250117P00980000 | 2024-05-06 1:32PM EDT | 2025-01-17 | 232.75 | 229.65 | 237.50 | -2.05 | -0.87% | 1 | 3 | 99.30% |
| MSTR250221P00980000 | 2024-05-01 1:28PM EDT | 2025-02-21 | 317.00 | 240.80 | 255.20 | 0.00 | - | 1 | 3 | 97.32% |
| MSTR260618P00980000 | 2024-05-02 1:56PM EDT | 2026-06-18 | 410.00 | 370.00 | 386.00 | 0.00 | - | 3 | 3 | 83.51% |
© 2024 Yahoo. All rights reserved.