MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01150000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 104.77 | 101.70 | 108.00 | +48.77 | +87.09% | 193 | 199 | 94.04% |
| MSTR240517C01150000 | 2024-05-03 3:30PM EDT | 2024-05-17 | 132.40 | 131.60 | 140.00 | +43.40 | +48.76% | 35 | 967 | 102.52% |
| MSTR240524C01150000 | 2024-05-03 9:48AM EDT | 2024-05-24 | 175.00 | 154.15 | 166.80 | +60.72 | +53.13% | 2 | 4 | 106.42% |
| MSTR240531C01150000 | 2024-05-03 2:08PM EDT | 2024-05-31 | 183.21 | 171.00 | 184.00 | +93.21 | +103.57% | 5 | 10 | 105.61% |
| MSTR240621C01150000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 221.76 | 220.10 | 232.15 | +45.76 | +26.00% | 2 | 80 | 108.78% |
| MSTR240719C01150000 | 2024-04-30 2:54PM EDT | 2024-07-19 | 219.60 | 271.80 | 284.50 | 0.00 | - | 4 | 29 | 111.57% |
| MSTR240816C01150000 | 2024-05-01 2:54PM EDT | 2024-08-16 | 255.38 | 314.80 | 329.95 | 0.00 | - | 3 | 19 | 113.79% |
| MSTR241018C01150000 | 2024-05-03 9:30AM EDT | 2024-10-18 | 365.67 | 381.25 | 397.10 | +50.07 | +15.87% | 1 | 11 | 112.12% |
| MSTR241115C01150000 | 2024-03-14 12:03PM EDT | 2024-11-15 | 848.90 | 640.00 | 657.20 | 0.00 | - | 1 | 2 | 190.78% |
| MSTR250117C01150000 | 2024-04-30 1:07PM EDT | 2025-01-17 | 367.82 | 448.00 | 463.85 | 0.00 | - | 2 | 13 | 108.63% |
| MSTR250221C01150000 | 2024-04-19 3:37PM EDT | 2025-02-21 | 478.73 | 468.00 | 486.00 | 0.00 | - | 2 | 4 | 107.52% |
| MSTR251219C01150000 | 2024-04-30 10:26AM EDT | 2025-12-19 | 555.00 | 600.00 | 618.80 | 0.00 | - | 3 | 6 | 101.34% |
| MSTR260116C01150000 | 2024-04-22 10:52AM EDT | 2026-01-16 | 687.00 | 610.00 | 628.00 | 0.00 | - | 1 | 18 | 100.96% |
| MSTR260618C01150000 | 2024-03-27 10:19AM EDT | 2026-06-18 | 1,291.46 | 696.00 | 716.00 | 0.00 | - | 1 | 3 | 106.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01150000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 32.00 | 28.60 | 35.15 | -45.00 | -58.44% | 193 | 77 | 94.10% |
| MSTR240517P01150000 | 2024-05-03 3:08PM EDT | 2024-05-17 | 64.11 | 57.90 | 62.85 | -53.93 | -45.69% | 72 | 107 | 99.78% |
| MSTR240524P01150000 | 2024-05-03 10:28AM EDT | 2024-05-24 | 85.36 | 80.40 | 88.00 | -66.52 | -43.80% | 11 | 13 | 103.44% |
| MSTR240531P01150000 | 2024-05-03 11:43AM EDT | 2024-05-31 | 108.05 | 95.00 | 105.00 | -96.82 | -47.26% | 4 | 13 | 102.08% |
| MSTR240621P01150000 | 2024-05-03 3:06PM EDT | 2024-06-21 | 150.15 | 143.70 | 150.30 | -44.92 | -23.03% | 11 | 31 | 105.14% |
| MSTR240719P01150000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 196.90 | 190.85 | 199.70 | -40.64 | -17.11% | 11 | 92 | 106.87% |
| MSTR240816P01150000 | 2024-05-03 10:44AM EDT | 2024-08-16 | 236.40 | 229.75 | 242.00 | -38.24 | -13.92% | 7 | 7 | 108.21% |
| MSTR241018P01150000 | 2024-05-03 1:20PM EDT | 2024-10-18 | 295.05 | 283.15 | 300.95 | -32.95 | -10.05% | 1 | 5 | 104.07% |
| MSTR241115P01150000 | 2024-05-03 2:10PM EDT | 2024-11-15 | 312.73 | 306.00 | 322.20 | -47.40 | -13.16% | 1 | 22 | 103.18% |
| MSTR250117P01150000 | 2024-05-02 9:59AM EDT | 2025-01-17 | 401.37 | 341.40 | 358.00 | 0.00 | - | 1 | 8 | 99.46% |
| MSTR251219P01150000 | 2024-05-02 2:02PM EDT | 2025-12-19 | 496.45 | 456.00 | 471.75 | 0.00 | - | 3 | 5 | 86.97% |
| MSTR260116P01150000 | 2024-04-30 11:05AM EDT | 2026-01-16 | 490.00 | 462.00 | 479.95 | 0.00 | - | 1 | 14 | 86.34% |
| MSTR260618P01150000 | 2024-03-11 12:30PM EDT | 2026-06-18 | 474.00 | 426.00 | 446.00 | 0.00 | - | 1 | 1 | 71.48% |
© 2024 Yahoo. All rights reserved.