MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00500000 | 2024-04-25 2:14PM EDT | 2024-06-21 | 775.07 | 718.00 | 736.00 | 0.00 | - | 8 | 284 | 128.49% |
| MSTR240719C00500000 | 2024-05-03 3:26PM EDT | 2024-07-19 | 731.42 | 727.15 | 744.00 | -191.33 | -20.73% | 2 | 76 | 128.28% |
| MSTR240816C00500000 | 2024-03-28 2:55PM EDT | 2024-08-16 | 1,258.58 | 797.15 | 816.00 | 0.00 | - | 20 | 22 | 196.44% |
| MSTR241018C00500000 | 2024-03-18 11:36AM EDT | 2024-10-18 | 1,184.85 | 730.25 | 749.10 | 0.00 | - | 1 | 3 | 92.79% |
| MSTR241115C00500000 | 2024-03-08 2:08PM EDT | 2024-11-15 | 888.00 | 985.05 | 1,004.00 | 0.00 | - | 1 | 23 | 278.56% |
| MSTR250117C00500000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 774.70 | 782.30 | 800.00 | +158.85 | +25.79% | 1 | 1,086 | 115.20% |
| MSTR250221C00500000 | 2024-03-20 3:03PM EDT | 2025-02-21 | 1,050.90 | 754.00 | 774.00 | 0.00 | - | 1 | 17 | 90.33% |
| MSTR251219C00500000 | 2024-04-15 1:29PM EDT | 2025-12-19 | 1,010.00 | 856.00 | 874.00 | 0.00 | - | 1 | 379 | 105.80% |
| MSTR260116C00500000 | 2024-05-03 11:09AM EDT | 2026-01-16 | 868.85 | 862.00 | 882.00 | +53.85 | +6.61% | 1 | 90 | 106.09% |
| MSTR260618C00500000 | 2024-04-01 10:02AM EDT | 2026-06-18 | 1,326.20 | 712.00 | 730.00 | 0.00 | - | - | 1 | 35.65% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00500000 | 2024-05-03 3:39PM EDT | 2024-06-21 | 3.05 | 3.00 | 4.05 | -1.35 | -30.68% | 45 | 561 | 125.89% |
| MSTR240719P00500000 | 2024-05-03 3:38PM EDT | 2024-07-19 | 8.90 | 8.45 | 9.35 | -3.06 | -25.59% | 5 | 265 | 119.11% |
| MSTR240816P00500000 | 2024-05-01 2:22PM EDT | 2024-08-16 | 23.28 | 12.05 | 18.85 | 0.00 | - | 1 | 84 | 115.28% |
| MSTR241018P00500000 | 2024-05-02 9:32AM EDT | 2024-10-18 | 39.60 | 30.00 | 32.20 | 0.00 | - | 1 | 513 | 109.76% |
| MSTR241115P00500000 | 2024-05-03 3:14PM EDT | 2024-11-15 | 39.75 | 35.00 | 46.80 | -12.41 | -23.79% | 2 | 291 | 110.59% |
| MSTR250117P00500000 | 2024-05-03 3:45PM EDT | 2025-01-17 | 53.57 | 50.00 | 56.55 | -6.23 | -10.42% | 2 | 414 | 105.20% |
| MSTR250221P00500000 | 2024-04-26 3:33PM EDT | 2025-02-21 | 62.00 | 57.00 | 67.00 | 0.00 | - | 1 | 38 | 104.34% |
| MSTR251219P00500000 | 2024-05-03 11:38AM EDT | 2025-12-19 | 112.57 | 103.00 | 115.50 | -3.53 | -3.04% | 21 | 122 | 92.93% |
| MSTR260116P00500000 | 2024-04-30 1:13PM EDT | 2026-01-16 | 128.00 | 107.00 | 123.00 | 0.00 | - | 1 | 37 | 93.05% |
| MSTR260618P00500000 | 2024-05-03 2:20PM EDT | 2026-06-18 | 130.80 | 125.00 | 139.90 | -22.57 | -14.72% | 1 | 19 | 89.40% |
© 2024 Yahoo. All rights reserved.