MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1050.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01050000 | 2024-05-03 2:01PM EDT | 2024-05-10 | 188.45 | 175.70 | 188.75 | +79.70 | +73.29% | 11 | 33 | 103.09% |
| MSTR240517C01050000 | 2024-05-03 10:09AM EDT | 2024-05-17 | 204.00 | 195.50 | 207.80 | +64.86 | +46.61% | 2 | 18 | 105.40% |
| MSTR240621C01050000 | 2024-05-01 11:33AM EDT | 2024-06-21 | 289.79 | 272.35 | 287.30 | +124.53 | +75.35% | 2 | 18 | 110.58% |
| MSTR240719C01050000 | 2024-05-03 10:13AM EDT | 2024-07-19 | 327.60 | 319.10 | 333.10 | +110.85 | +51.14% | 6 | 16 | 112.25% |
| MSTR240816C01050000 | 2024-05-03 2:54PM EDT | 2024-08-16 | 368.15 | 360.45 | 376.00 | +112.90 | +44.23% | 1 | 105 | 114.80% |
| MSTR241018C01050000 | 2024-05-02 1:58PM EDT | 2024-10-18 | 373.65 | 420.00 | 438.00 | 0.00 | - | 10 | 12 | 112.21% |
| MSTR241115C01050000 | 2024-05-02 2:54PM EDT | 2024-11-15 | 386.30 | 444.00 | 461.20 | 0.00 | - | 4 | 27 | 111.71% |
| MSTR250117C01050000 | 2024-05-01 2:34PM EDT | 2025-01-17 | 384.68 | 484.05 | 502.70 | 0.00 | - | 2 | 12 | 109.08% |
| MSTR250221C01050000 | 2024-04-01 9:35AM EDT | 2025-02-21 | 891.00 | 368.00 | 388.00 | 0.00 | - | 1 | 6 | 71.00% |
| MSTR251219C01050000 | 2024-04-19 3:04PM EDT | 2025-12-19 | 631.13 | 630.00 | 648.00 | 0.00 | - | 1 | 34 | 101.64% |
| MSTR260116C01050000 | 2024-03-18 11:14AM EDT | 2026-01-16 | 1,022.00 | 626.00 | 646.00 | 0.00 | - | 1 | 4 | 98.69% |
| MSTR260618C01050000 | 2024-03-04 12:45PM EDT | 2026-06-18 | 780.00 | 1,012.00 | 1,032.00 | 0.00 | - | 1 | 1 | 185.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01050000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 9.70 | 8.00 | 12.75 | -24.40 | -71.55% | 205 | 153 | 106.90% |
| MSTR240517P01050000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 27.25 | 27.30 | 30.60 | -31.08 | -53.28% | 50 | 79 | 105.90% |
| MSTR240524P01050000 | 2024-05-03 10:32AM EDT | 2024-05-24 | 48.50 | 41.15 | 48.05 | -31.00 | -38.99% | 2 | 10 | 104.26% |
| MSTR240531P01050000 | 2024-05-03 3:29PM EDT | 2024-05-31 | 62.02 | 54.50 | 63.55 | -31.07 | -33.38% | 2 | 5 | 103.74% |
| MSTR240621P01050000 | 2024-05-03 3:06PM EDT | 2024-06-21 | 102.96 | 95.00 | 102.65 | -28.29 | -21.55% | 18 | 46 | 105.23% |
| MSTR240719P01050000 | 2024-05-03 9:52AM EDT | 2024-07-19 | 152.00 | 137.35 | 146.70 | -70.92 | -31.81% | 1 | 48 | 106.46% |
| MSTR240816P01050000 | 2024-05-03 2:10PM EDT | 2024-08-16 | 181.24 | 174.75 | 185.65 | -64.13 | -26.14% | 1 | 16 | 108.09% |
| MSTR241018P01050000 | 2024-05-02 9:45AM EDT | 2024-10-18 | 283.80 | 226.00 | 240.45 | 0.00 | - | 2 | 9 | 104.09% |
| MSTR241115P01050000 | 2024-05-01 11:09AM EDT | 2024-11-15 | 322.10 | 247.25 | 264.25 | 0.00 | - | 2 | 6 | 103.78% |
| MSTR250117P01050000 | 2024-05-01 1:50PM EDT | 2025-01-17 | 340.00 | 280.10 | 297.15 | 0.00 | - | 3 | 23 | 99.77% |
| MSTR250221P01050000 | 2024-05-01 10:06AM EDT | 2025-02-21 | 362.27 | 298.75 | 314.00 | 0.00 | - | 1 | 2 | 98.50% |
| MSTR251219P01050000 | 2024-05-02 9:47AM EDT | 2025-12-19 | 435.43 | 392.00 | 408.00 | 0.00 | - | 1 | 8 | 87.82% |
| MSTR260116P01050000 | 2024-04-04 10:18AM EDT | 2026-01-16 | 340.00 | 398.00 | 415.95 | 0.00 | - | 5 | 5 | 87.22% |
| MSTR260618P01050000 | 2024-05-01 1:48PM EDT | 2026-06-18 | 469.85 | 428.00 | 443.65 | 0.00 | - | 1 | 3 | 83.40% |
© 2024 Yahoo. All rights reserved.