MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00530000 | 2024-05-03 9:41AM EDT | 2024-06-21 | 691.20 | 688.95 | 707.65 | -408.17 | -37.13% | 2 | 17 | 128.34% |
| MSTR240719C00530000 | 2024-03-08 12:24PM EDT | 2024-07-19 | 821.01 | 923.00 | 941.70 | 0.00 | - | 1 | 9 | 383.74% |
| MSTR240816C00530000 | 2024-04-18 12:24PM EDT | 2024-08-16 | 759.50 | 708.15 | 726.80 | 0.00 | - | - | 1 | 122.90% |
| MSTR241115C00530000 | 2024-03-21 11:49AM EDT | 2024-11-15 | 1,184.00 | 708.00 | 726.10 | 0.00 | - | 1 | 2 | 89.31% |
| MSTR250117C00530000 | 2024-03-14 1:48PM EDT | 2025-01-17 | 1,211.77 | 1,012.00 | 1,031.95 | 0.00 | - | 15 | 47 | 268.20% |
| MSTR250221C00530000 | 2024-03-04 4:31PM EDT | 2025-02-21 | 897.40 | 1,148.00 | 1,168.00 | 0.00 | - | 1 | 1 | 387.71% |
| MSTR251219C00530000 | 2024-03-19 9:42AM EDT | 2025-12-19 | 913.90 | 832.00 | 855.00 | 0.00 | - | 3 | 48 | 103.33% |
| MSTR260116C00530000 | 2024-04-30 1:03PM EDT | 2026-01-16 | 732.86 | 846.00 | 866.00 | 0.00 | - | 1 | 5 | 105.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00530000 | 2024-05-01 2:41PM EDT | 2024-06-21 | 7.10 | 2.22 | 6.75 | 0.00 | - | 1 | 60 | 124.63% |
| MSTR240719P00530000 | 2024-04-17 11:03AM EDT | 2024-07-19 | 18.90 | 9.55 | 13.00 | 0.00 | - | 1 | 23 | 118.76% |
| MSTR240816P00530000 | 2024-05-02 10:54AM EDT | 2024-08-16 | 25.50 | 15.50 | 21.60 | 0.00 | - | 3 | 19 | 114.23% |
| MSTR241115P00530000 | 2024-02-09 11:11AM EDT | 2024-11-15 | 89.20 | 36.45 | 45.00 | 0.00 | - | - | 1 | 104.56% |
| MSTR250117P00530000 | 2024-05-02 10:18AM EDT | 2025-01-17 | 75.08 | 58.00 | 67.45 | 0.00 | - | 2 | 52 | 105.74% |
| MSTR250221P00530000 | 2024-02-28 4:01PM EDT | 2025-02-21 | 74.35 | 64.00 | 72.80 | 0.00 | - | - | 1 | 102.58% |
| MSTR251219P00530000 | 2024-04-12 12:21PM EDT | 2025-12-19 | 105.00 | 115.00 | 128.85 | 0.00 | - | 1 | 11 | 92.75% |
| MSTR260116P00530000 | 2024-03-04 4:16PM EDT | 2026-01-16 | 124.40 | 101.95 | 117.00 | 0.00 | - | 5 | 8 | 86.07% |
© 2024 Yahoo. All rights reserved.