MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:22PM EDT. Market open.
Strike:1160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01160000 | 2024-05-03 3:24PM EDT | 2024-05-10 | 136.13 | 133.30 | 142.95 | +41.13 | +43.29% | 9 | 26 | 107.90% |
| MSTR240517C01160000 | 2024-05-03 10:29AM EDT | 2024-05-17 | 145.98 | 156.50 | 166.40 | 0.00 | - | 1 | 9 | 102.15% |
| MSTR240524C01160000 | 2024-05-02 2:04PM EDT | 2024-05-24 | 110.28 | 181.35 | 193.40 | 0.00 | - | 2 | 1 | 107.29% |
| MSTR240531C01160000 | 2024-05-03 9:34AM EDT | 2024-05-31 | 163.00 | 201.70 | 209.90 | 0.00 | - | 2 | 2 | 107.06% |
| MSTR240621C01160000 | 2024-05-06 1:52PM EDT | 2024-06-21 | 259.80 | 250.50 | 262.65 | +105.08 | +67.92% | 2 | 8 | 110.44% |
| MSTR240719C01160000 | 2024-05-03 10:20AM EDT | 2024-07-19 | 317.22 | 305.35 | 316.10 | +37.22 | +13.29% | 1 | 28 | 113.26% |
| MSTR240816C01160000 | 2024-04-30 10:24AM EDT | 2024-08-16 | 281.00 | 351.20 | 364.00 | 0.00 | - | 1 | 3 | 115.83% |
| MSTR241018C01160000 | 2024-04-03 11:12AM EDT | 2024-10-18 | 802.95 | 372.00 | 390.00 | 0.00 | - | 1 | 2 | 98.84% |
| MSTR241115C01160000 | 2024-04-30 10:36AM EDT | 2024-11-15 | 362.90 | 448.00 | 460.85 | 0.00 | - | - | 1 | 113.86% |
| MSTR250117C01160000 | 2024-04-30 10:26AM EDT | 2025-01-17 | 400.00 | 495.15 | 504.20 | 0.00 | - | 1 | 6 | 111.23% |
| MSTR250221C01160000 | 2024-03-05 4:45PM EDT | 2025-02-21 | 446.05 | 817.25 | 842.25 | 0.00 | - | - | 2 | 200.91% |
| MSTR260116C01160000 | 2024-03-14 3:22PM EDT | 2026-01-16 | 980.00 | 818.00 | 838.00 | 0.00 | - | 1 | 2 | 137.35% |
| MSTR260618C01160000 | 2024-04-18 12:57PM EDT | 2026-06-18 | 696.00 | 702.00 | 722.00 | 0.00 | - | 1 | 1 | 100.17% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01160000 | 2024-05-06 2:47PM EDT | 2024-05-10 | 9.30 | 8.85 | 10.75 | -26.10 | -73.73% | 28 | 26 | 83.01% |
| MSTR240517P01160000 | 2024-05-06 2:21PM EDT | 2024-05-17 | 31.21 | 30.60 | 32.85 | -42.69 | -57.77% | 5 | 15 | 87.40% |
| MSTR240524P01160000 | 2024-05-06 11:02AM EDT | 2024-05-24 | 60.90 | 52.95 | 57.40 | -97.14 | -61.47% | 5 | 3 | 93.89% |
| MSTR240531P01160000 | 2024-05-06 1:35PM EDT | 2024-05-31 | 73.20 | 69.80 | 75.60 | -96.39 | -56.84% | 3 | 2 | 95.11% |
| MSTR240607P01160000 | 2024-05-01 2:56PM EDT | 2024-06-07 | 185.95 | 86.00 | 93.55 | 0.00 | - | - | 1 | 97.00% |
| MSTR240621P01160000 | 2024-05-06 9:55AM EDT | 2024-06-21 | 125.05 | 117.95 | 123.15 | -73.55 | -37.03% | 3 | 6 | 100.00% |
| MSTR240719P01160000 | 2024-05-06 3:06PM EDT | 2024-07-19 | 171.45 | 167.75 | 174.15 | -32.85 | -16.08% | 5 | 4 | 103.21% |
| MSTR240816P01160000 | 2024-05-06 2:13PM EDT | 2024-08-16 | 213.70 | 209.95 | 220.20 | -39.75 | -15.68% | 2 | 6 | 106.07% |
| MSTR241018P01160000 | 2024-05-03 10:29AM EDT | 2024-10-18 | 298.05 | 268.40 | 277.30 | 0.00 | - | 2 | 11 | 102.31% |
| MSTR241115P01160000 | 2024-04-29 1:15PM EDT | 2024-11-15 | 316.00 | 291.50 | 301.45 | 0.00 | - | 7 | 4 | 101.82% |
| MSTR250117P01160000 | 2024-04-16 2:23PM EDT | 2025-01-17 | 373.15 | 330.15 | 339.55 | 0.00 | - | - | 2 | 98.71% |
| MSTR250221P01160000 | 2024-04-05 2:02PM EDT | 2025-02-21 | 345.80 | 364.90 | 380.00 | 0.00 | - | 23 | 21 | 102.18% |
| MSTR260116P01160000 | 2024-04-03 11:07AM EDT | 2026-01-16 | 414.84 | 470.00 | 487.90 | 0.00 | - | 5 | 8 | 89.42% |
© 2024 Yahoo. All rights reserved.