MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1700.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01700000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 1.06 | 1.00 | 1.77 | -0.44 | -29.33% | 120 | 143 | 121.39% |
| MSTR240517C01700000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 9.75 | 6.85 | 10.25 | +2.65 | +37.32% | 64 | 226 | 114.33% |
| MSTR240524C01700000 | 2024-05-03 3:31PM EDT | 2024-05-24 | 22.60 | 17.70 | 24.85 | +7.20 | +46.75% | 9 | 21 | 116.02% |
| MSTR240531C01700000 | 2024-05-03 2:59PM EDT | 2024-05-31 | 32.50 | 34.50 | 38.85 | +7.80 | +31.58% | 11 | 67 | 118.33% |
| MSTR240621C01700000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 74.00 | 70.75 | 76.60 | +19.44 | +35.63% | 6 | 226 | 115.66% |
| MSTR240719C01700000 | 2024-05-03 3:37PM EDT | 2024-07-19 | 119.15 | 117.25 | 125.45 | +26.15 | +28.12% | 6 | 77 | 115.77% |
| MSTR240816C01700000 | 2024-05-03 10:25AM EDT | 2024-08-16 | 179.85 | 158.85 | 172.05 | +46.70 | +35.07% | 1 | 113 | 116.62% |
| MSTR241018C01700000 | 2024-05-01 3:48PM EDT | 2024-10-18 | 162.23 | 226.00 | 243.35 | 0.00 | - | 1 | 16 | 113.20% |
| MSTR241115C01700000 | 2024-05-03 10:59AM EDT | 2024-11-15 | 260.00 | 253.85 | 270.00 | +40.00 | +18.18% | 1 | 46 | 112.40% |
| MSTR250117C01700000 | 2024-05-03 9:57AM EDT | 2025-01-17 | 305.00 | 300.00 | 317.00 | +50.82 | +19.99% | 12 | 102 | 109.09% |
| MSTR250221C01700000 | 2024-05-01 12:16PM EDT | 2025-02-21 | 235.00 | 322.00 | 340.00 | 0.00 | - | 1 | 6 | 107.56% |
| MSTR251219C01700000 | 2024-05-01 3:22PM EDT | 2025-12-19 | 391.00 | 468.00 | 486.00 | 0.00 | - | 1 | 5 | 99.87% |
| MSTR260116C01700000 | 2024-04-30 1:53PM EDT | 2026-01-16 | 404.08 | 476.00 | 494.00 | 0.00 | - | 1 | 10 | 98.95% |
| MSTR260618C01700000 | 2024-05-01 3:13PM EDT | 2026-06-18 | 446.00 | 526.00 | 544.00 | 0.00 | - | 1 | 23 | 96.36% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01700000 | 2024-04-30 3:55PM EDT | 2024-05-10 | 640.35 | 470.00 | 488.45 | 0.00 | - | 7 | 0 | 130.64% |
| MSTR240517P01700000 | 2024-05-02 12:12PM EDT | 2024-05-17 | 472.05 | 478.05 | 494.75 | -130.63 | -21.67% | 2 | 26 | 116.84% |
| MSTR240621P01700000 | 2024-05-01 9:43AM EDT | 2024-06-21 | 700.75 | 535.60 | 549.45 | 0.00 | - | 2 | 10 | 110.17% |
| MSTR240719P01700000 | 2024-04-17 11:42AM EDT | 2024-07-19 | 665.45 | 577.00 | 591.75 | 0.00 | - | 3 | 5 | 109.03% |
| MSTR240816P01700000 | 2024-04-05 10:32AM EDT | 2024-08-16 | 519.62 | 614.90 | 631.10 | 0.00 | - | 1 | 4 | 108.94% |
| MSTR241018P01700000 | 2024-04-12 2:35PM EDT | 2024-10-18 | 630.21 | 672.00 | 687.25 | 0.00 | - | 1 | 7 | 103.48% |
| MSTR241115P01700000 | 2024-04-02 1:49PM EDT | 2024-11-15 | 657.90 | 745.00 | 762.00 | 0.00 | - | 2 | 58 | 116.52% |
| MSTR250117P01700000 | 2024-05-02 10:58AM EDT | 2025-01-17 | 802.77 | 728.30 | 747.50 | 0.00 | - | 3 | 31 | 97.50% |
| MSTR250221P01700000 | 2024-04-18 12:53PM EDT | 2025-02-21 | 772.11 | 748.00 | 764.00 | 0.00 | - | 1 | 4 | 95.64% |
| MSTR251219P01700000 | 2024-04-12 2:14PM EDT | 2025-12-19 | 795.25 | 850.00 | 868.00 | 0.00 | - | 20 | 20 | 83.92% |
| MSTR260116P01700000 | 2024-03-21 1:15PM EDT | 2026-01-16 | 818.30 | 890.00 | 910.00 | 0.00 | - | 2 | 1 | 88.67% |
© 2024 Yahoo. All rights reserved.