MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00570000 | 2024-04-22 1:56PM EDT | 2024-06-21 | 778.63 | 650.90 | 669.70 | 0.00 | - | 1 | 300 | 124.50% |
| MSTR240719C00570000 | 2024-03-19 9:43AM EDT | 2024-07-19 | 751.85 | 662.00 | 675.95 | 0.00 | - | 1 | 11 | 118.17% |
| MSTR240816C00570000 | 2024-03-15 3:34PM EDT | 2024-08-16 | 1,244.39 | 934.00 | 953.65 | 0.00 | - | 2 | 2 | 349.52% |
| MSTR241018C00570000 | 2024-03-18 11:10AM EDT | 2024-10-18 | 1,124.00 | 680.00 | 699.25 | 0.00 | - | - | 2 | 100.88% |
| MSTR241115C00570000 | 2024-03-06 12:20PM EDT | 2024-11-15 | 743.62 | 935.30 | 952.00 | 0.00 | - | 2 | 6 | 255.70% |
| MSTR250117C00570000 | 2024-03-28 3:17PM EDT | 2025-01-17 | 1,257.00 | 798.40 | 814.00 | 0.00 | - | 1 | 51 | 147.01% |
| MSTR250221C00570000 | 2024-03-19 9:33AM EDT | 2025-02-21 | 845.53 | 742.00 | 762.00 | 0.00 | - | 3 | 2 | 111.13% |
| MSTR251219C00570000 | 2024-02-28 4:59PM EDT | 2025-12-19 | 582.93 | 1,288.00 | 1,308.00 | 0.00 | - | 2 | 7 | 0.00% |
| MSTR260116C00570000 | 2024-05-01 3:48PM EDT | 2026-01-16 | 680.50 | 828.00 | 846.00 | 0.00 | - | 1 | 13 | 105.18% |
| MSTR260618C00570000 | 2024-03-01 10:59AM EDT | 2026-06-18 | 686.56 | 1,326.00 | 1,346.00 | 0.00 | - | 2 | 1 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00570000 | 2024-05-03 11:43AM EDT | 2024-06-21 | 6.60 | 4.25 | 8.25 | -2.23 | -25.25% | 2 | 94 | 120.83% |
| MSTR240719P00570000 | 2024-04-03 11:32AM EDT | 2024-07-19 | 20.52 | 13.25 | 18.55 | 0.00 | - | 2 | 41 | 118.07% |
| MSTR240816P00570000 | 2024-04-11 11:32AM EDT | 2024-08-16 | 24.00 | 22.00 | 26.95 | 0.00 | - | 1 | 37 | 113.21% |
| MSTR241018P00570000 | 2024-04-11 2:33PM EDT | 2024-10-18 | 41.65 | 41.00 | 49.20 | 0.00 | - | 1 | 5 | 108.05% |
| MSTR241115P00570000 | 2024-04-09 10:19AM EDT | 2024-11-15 | 59.88 | 52.05 | 59.35 | 0.00 | - | 10 | 14 | 107.76% |
| MSTR250117P00570000 | 2024-04-22 3:13PM EDT | 2025-01-17 | 72.75 | 69.05 | 76.20 | 0.00 | - | 2 | 23 | 103.78% |
| MSTR250221P00570000 | 2024-03-05 11:27AM EDT | 2025-02-21 | 89.48 | 65.00 | 74.00 | 0.00 | - | 4 | 5 | 95.71% |
| MSTR251219P00570000 | 2024-04-30 10:29AM EDT | 2025-12-19 | 149.00 | 132.00 | 146.95 | 0.00 | - | 1 | 11 | 92.29% |
| MSTR260116P00570000 | 2024-02-29 10:47AM EDT | 2026-01-16 | 147.88 | 123.05 | 139.00 | 0.00 | - | 1 | 4 | 87.34% |
| MSTR260618P00570000 | 2024-05-01 3:34PM EDT | 2026-06-18 | 181.00 | 157.00 | 171.00 | 0.00 | - | 1 | 5 | 88.22% |
© 2024 Yahoo. All rights reserved.