MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1720.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01720000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 0.85 | 0.35 | 1.91 | -0.74 | -46.54% | 1 | 4 | 112.40% |
| MSTR240517C01720000 | 2024-05-01 12:54PM EDT | 2024-05-17 | 5.33 | 7.80 | 9.60 | 0.00 | - | 12 | 36 | 113.50% |
| MSTR240621C01720000 | 2024-05-02 12:02PM EDT | 2024-06-21 | 49.28 | 66.35 | 74.20 | 0.00 | - | 1 | 11 | 114.30% |
| MSTR240719C01720000 | 2024-05-02 1:03PM EDT | 2024-07-19 | 90.60 | 112.75 | 121.90 | 0.00 | - | 2 | 23 | 114.85% |
| MSTR240816C01720000 | 2024-04-19 10:01AM EDT | 2024-08-16 | 198.55 | 157.00 | 166.80 | 0.00 | - | 1 | 22 | 116.22% |
| MSTR241018C01720000 | 2024-04-26 1:27PM EDT | 2024-10-18 | 281.90 | 222.15 | 239.90 | 0.00 | - | 2 | 5 | 113.01% |
| MSTR241115C01720000 | 2024-04-22 10:40AM EDT | 2024-11-15 | 322.00 | 248.25 | 266.00 | 0.00 | - | 1 | 5 | 111.93% |
| MSTR250117C01720000 | 2024-05-01 11:22AM EDT | 2025-01-17 | 206.00 | 296.00 | 312.00 | 0.00 | - | 5 | 10 | 108.79% |
| MSTR250221C01720000 | 2024-04-30 1:38PM EDT | 2025-02-21 | 251.25 | 318.00 | 336.00 | 0.00 | - | 1 | 3 | 107.39% |
| MSTR251219C01720000 | 2024-03-15 11:09AM EDT | 2025-12-19 | 877.00 | 652.50 | 677.00 | 0.00 | - | - | 1 | 135.07% |
| MSTR260116C01720000 | 2024-03-19 10:25AM EDT | 2026-01-16 | 551.20 | 486.00 | 506.00 | 0.00 | - | 1 | 1 | 101.35% |
| MSTR260618C01720000 | 2024-05-01 10:03AM EDT | 2026-06-18 | 400.43 | 522.00 | 540.00 | 0.00 | - | 1 | 7 | 96.21% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01720000 | 2024-05-01 3:15PM EDT | 2024-05-17 | 632.11 | 498.00 | 512.45 | 0.00 | - | 1 | 8 | 112.16% |
| MSTR240524P01720000 | 2024-04-17 10:00AM EDT | 2024-05-24 | 552.66 | 508.75 | 524.05 | 0.00 | - | - | 1 | 112.99% |
| MSTR240621P01720000 | 2024-04-05 3:54PM EDT | 2024-06-21 | 507.00 | 552.80 | 566.30 | 0.00 | - | 8 | 1 | 109.05% |
| MSTR240719P01720000 | 2024-04-12 9:34AM EDT | 2024-07-19 | 497.60 | 592.00 | 608.30 | 0.00 | - | 1 | 1 | 107.99% |
| MSTR240816P01720000 | 2024-04-04 1:48PM EDT | 2024-08-16 | 515.47 | 630.00 | 646.85 | 0.00 | - | 2 | 4 | 108.14% |
| MSTR241018P01720000 | 2024-04-11 12:12PM EDT | 2024-10-18 | 609.55 | 688.00 | 703.85 | 0.00 | - | 2 | 10 | 103.29% |
| MSTR241115P01720000 | 2024-04-30 1:03PM EDT | 2024-11-15 | 799.62 | 710.00 | 727.35 | 0.00 | - | 3 | 0 | 102.03% |
| MSTR250117P01720000 | 2024-03-14 1:11PM EDT | 2025-01-17 | 724.16 | 685.30 | 698.30 | 0.00 | - | 1 | 1 | 82.18% |
| MSTR251219P01720000 | 2024-04-16 9:36AM EDT | 2025-12-19 | 847.30 | 866.00 | 883.80 | 0.00 | - | 1 | 21 | 83.83% |
| MSTR260116P01720000 | 2024-03-25 9:32AM EDT | 2026-01-16 | 858.00 | 839.60 | 864.60 | 0.00 | - | 1 | 1 | 78.27% |
© 2024 Yahoo. All rights reserved.