MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1430.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01430000 | 2024-05-03 3:38PM EDT | 2024-05-10 | 10.54 | 7.20 | 12.50 | +4.04 | +62.15% | 29 | 8 | 94.64% |
| MSTR240517C01430000 | 2024-05-03 1:45PM EDT | 2024-05-17 | 37.06 | 30.30 | 37.75 | +19.51 | +111.17% | 1 | 17 | 103.82% |
| MSTR240621C01430000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 68.13 | 122.20 | 131.50 | 0.00 | - | 2 | 155 | 111.70% |
| MSTR240719C01430000 | 2024-04-26 11:33AM EDT | 2024-07-19 | 217.90 | 174.35 | 185.50 | 0.00 | - | 1 | 31 | 112.94% |
| MSTR240816C01430000 | 2024-05-02 11:00AM EDT | 2024-08-16 | 168.50 | 220.40 | 235.10 | 0.00 | - | 1 | 5 | 115.00% |
| MSTR241018C01430000 | 2024-04-09 1:17PM EDT | 2024-10-18 | 476.20 | 288.90 | 306.00 | 0.00 | - | 2 | 3 | 112.13% |
| MSTR241115C01430000 | 2024-04-04 1:32PM EDT | 2024-11-15 | 705.28 | 316.25 | 333.20 | 0.00 | - | 4 | 1 | 111.59% |
| MSTR250117C01430000 | 2024-04-09 3:48PM EDT | 2025-01-17 | 565.24 | 362.15 | 379.80 | 0.00 | - | 1 | 40 | 108.69% |
| MSTR250221C01430000 | 2024-04-29 9:43AM EDT | 2025-02-21 | 422.17 | 386.00 | 404.00 | 0.00 | - | 1 | 0 | 107.76% |
| MSTR251219C01430000 | 2024-01-16 11:56AM EDT | 2025-12-19 | 70.15 | 182.10 | 198.00 | 0.00 | - | - | 1 | 43.52% |
| MSTR260116C01430000 | 2024-03-11 2:34PM EDT | 2026-01-16 | 900.00 | 804.00 | 824.00 | 0.00 | - | 2 | 2 | 155.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01430000 | 2024-04-26 11:17AM EDT | 2024-05-10 | 231.64 | 210.95 | 228.00 | 0.00 | - | 1 | 6 | 101.65% |
| MSTR240517P01430000 | 2024-04-30 1:51PM EDT | 2024-05-17 | 269.79 | 233.60 | 248.75 | -100.89 | -27.22% | 2 | 10 | 104.03% |
| MSTR240524P01430000 | 2024-04-30 3:07PM EDT | 2024-05-24 | 366.15 | 255.75 | 269.15 | 0.00 | - | 1 | 3 | 106.35% |
| MSTR240621P01430000 | 2024-04-25 10:14AM EDT | 2024-06-21 | 342.75 | 320.95 | 332.00 | 0.00 | - | 1 | 12 | 107.52% |
| MSTR240719P01430000 | 2024-05-01 10:11AM EDT | 2024-07-19 | 504.05 | 367.95 | 378.60 | 0.00 | - | 3 | 11 | 106.86% |
| MSTR240816P01430000 | 2024-03-11 9:40AM EDT | 2024-08-16 | 426.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241018P01430000 | 2024-05-01 2:20PM EDT | 2024-10-18 | 558.60 | 468.40 | 484.80 | 0.00 | - | 3 | 5 | 103.64% |
| MSTR241115P01430000 | 2024-04-10 10:58AM EDT | 2024-11-15 | 476.00 | 492.00 | 508.90 | 0.00 | - | - | 2 | 102.70% |
| MSTR250117P01430000 | 2024-03-22 3:56PM EDT | 2025-01-17 | 532.71 | 574.00 | 590.75 | 0.00 | - | 1 | 1 | 109.83% |
| MSTR251219P01430000 | 2024-03-28 3:57PM EDT | 2025-12-19 | 593.95 | 648.00 | 662.00 | 0.00 | - | 1 | 1 | 84.87% |
| MSTR260618P01430000 | 2024-04-10 12:34PM EDT | 2026-06-18 | 644.68 | 686.05 | 706.00 | 0.00 | - | - | 5 | 80.64% |
© 2024 Yahoo. All rights reserved.