MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01110000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 135.00 | 128.35 | 139.05 | +64.85 | +92.44% | 37 | 26 | 102.95% |
| MSTR240517C01110000 | 2024-05-02 3:37PM EDT | 2024-05-17 | 160.00 | 152.00 | 165.25 | +60.10 | +60.16% | 1 | 22 | 104.08% |
| MSTR240621C01110000 | 2024-05-02 2:25PM EDT | 2024-06-21 | 189.70 | 239.55 | 252.65 | 0.00 | - | 1 | 9 | 109.89% |
| MSTR240719C01110000 | 2024-05-03 9:35AM EDT | 2024-07-19 | 285.60 | 289.90 | 303.10 | +76.60 | +36.65% | 1 | 5 | 112.29% |
| MSTR240816C01110000 | 2024-03-04 2:14PM EDT | 2024-08-16 | 462.65 | 699.90 | 715.60 | 0.00 | - | 1 | 1 | 287.67% |
| MSTR250117C01110000 | 2024-04-23 1:04PM EDT | 2025-01-17 | 596.15 | 462.35 | 477.60 | 0.00 | - | 20 | 23 | 108.80% |
| MSTR250221C01110000 | 2024-04-02 2:05PM EDT | 2025-02-21 | 785.53 | 416.45 | 434.00 | 0.00 | - | 1 | 1 | 90.23% |
| MSTR260618C01110000 | 2024-03-21 11:00AM EDT | 2026-06-18 | 1,116.83 | 644.00 | 664.00 | 0.00 | - | 2 | 4 | 94.99% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01110000 | 2024-05-03 3:50PM EDT | 2024-05-10 | 21.31 | 16.00 | 22.30 | -38.00 | -64.07% | 12 | 9 | 99.52% |
| MSTR240517P01110000 | 2024-05-02 2:11PM EDT | 2024-05-17 | 85.10 | 42.70 | 51.00 | 0.00 | - | 14 | 34 | 105.68% |
| MSTR240524P01110000 | 2024-04-29 9:44AM EDT | 2024-05-24 | 88.37 | 62.00 | 69.05 | 0.00 | - | 1 | 0 | 104.23% |
| MSTR240531P01110000 | 2024-04-30 11:26AM EDT | 2024-05-31 | 137.71 | 78.00 | 88.00 | 0.00 | - | 2 | 3 | 104.63% |
| MSTR240621P01110000 | 2024-04-30 1:02PM EDT | 2024-06-21 | 194.45 | 123.55 | 135.00 | 0.00 | - | 12 | 11 | 107.52% |
| MSTR240719P01110000 | 2024-05-03 11:37AM EDT | 2024-07-19 | 182.35 | 169.10 | 176.90 | -42.77 | -19.00% | 2 | 10 | 107.10% |
| MSTR240816P01110000 | 2024-05-03 11:44AM EDT | 2024-08-16 | 219.45 | 205.85 | 217.75 | -27.55 | -11.15% | 3 | 18 | 108.03% |
| MSTR241018P01110000 | 2024-05-01 3:32PM EDT | 2024-10-18 | 328.22 | 259.35 | 274.45 | 0.00 | - | 1 | 20 | 103.92% |
| MSTR241115P01110000 | 2024-05-02 12:56PM EDT | 2024-11-15 | 325.00 | 282.00 | 296.40 | 0.00 | - | 14 | 15 | 103.25% |
| MSTR250117P01110000 | 2024-04-23 11:22AM EDT | 2025-01-17 | 316.15 | 317.25 | 328.95 | 0.00 | - | 5 | 9 | 99.23% |
| MSTR250221P01110000 | 2024-03-11 2:11PM EDT | 2025-02-21 | 339.10 | 291.15 | 307.15 | 0.00 | - | 5 | 5 | 86.83% |
| MSTR251219P01110000 | 2024-03-18 10:19AM EDT | 2025-12-19 | 420.00 | 452.00 | 469.75 | 0.00 | - | - | 2 | 91.91% |
© 2024 Yahoo. All rights reserved.