MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00580000 | 2024-03-28 2:55PM EDT | 2024-06-21 | 1,170.00 | 709.20 | 722.60 | 0.00 | - | 1 | 57 | 234.58% |
| MSTR240719C00580000 | 2024-04-17 1:40PM EDT | 2024-07-19 | 644.96 | 653.90 | 670.00 | 0.00 | - | 2 | 15 | 120.98% |
| MSTR240816C00580000 | 2024-04-30 12:13PM EDT | 2024-08-16 | 554.15 | 666.60 | 684.00 | 0.00 | - | 3 | 6 | 120.40% |
| MSTR241018C00580000 | 2024-03-28 12:10PM EDT | 2024-10-18 | 1,221.60 | 755.50 | 774.00 | 0.00 | - | 1 | 1 | 159.21% |
| MSTR241115C00580000 | 2024-04-02 10:17AM EDT | 2024-11-15 | 1,004.99 | 582.55 | 597.65 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR250117C00580000 | 2024-04-29 9:35AM EDT | 2025-01-17 | 779.90 | 728.25 | 744.00 | 0.00 | - | 1 | 34 | 113.14% |
| MSTR250221C00580000 | 2024-03-11 11:15AM EDT | 2025-02-21 | 1,107.70 | 932.00 | 948.85 | 0.00 | - | 2 | 2 | 208.63% |
| MSTR251219C00580000 | 2024-03-19 9:35AM EDT | 2025-12-19 | 935.00 | 807.50 | 832.50 | 0.00 | - | 1 | 120 | 103.35% |
| MSTR260116C00580000 | 2024-05-01 3:48PM EDT | 2026-01-16 | 675.50 | 822.00 | 840.00 | 0.00 | - | 1 | 36 | 104.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00580000 | 2024-05-03 12:35PM EDT | 2024-06-21 | 7.43 | 4.75 | 8.70 | -1.47 | -16.52% | 1 | 62 | 120.08% |
| MSTR240719P00580000 | 2024-05-02 11:47AM EDT | 2024-07-19 | 20.45 | 13.90 | 17.45 | 0.00 | - | 1 | 76 | 115.35% |
| MSTR240816P00580000 | 2024-05-01 11:48AM EDT | 2024-08-16 | 41.00 | 23.30 | 28.60 | 0.00 | - | 1 | 14 | 112.89% |
| MSTR241018P00580000 | 2024-03-14 10:24AM EDT | 2024-10-18 | 46.50 | 41.20 | 49.90 | 0.00 | - | 1 | 2 | 106.40% |
| MSTR241115P00580000 | 2024-03-11 10:33AM EDT | 2024-11-15 | 54.00 | 53.00 | 60.85 | 0.00 | - | 5 | 7 | 106.62% |
| MSTR250117P00580000 | 2024-04-12 9:42AM EDT | 2025-01-17 | 66.00 | 72.00 | 78.15 | 0.00 | - | 1 | 63 | 103.27% |
| MSTR250221P00580000 | 2024-03-06 4:32PM EDT | 2025-02-21 | 92.40 | 77.50 | 96.00 | 0.00 | - | 4 | 6 | 102.98% |
| MSTR251219P00580000 | 2024-05-01 3:43PM EDT | 2025-12-19 | 162.50 | 137.00 | 151.00 | 0.00 | - | 2 | 27 | 92.20% |
| MSTR260116P00580000 | 2024-03-07 11:22AM EDT | 2026-01-16 | 141.60 | 128.00 | 148.00 | 0.00 | - | 78 | 43 | 88.11% |
| MSTR260618P00580000 | 2024-04-30 11:27AM EDT | 2026-06-18 | 183.50 | 161.00 | 176.00 | 0.00 | - | 2 | 3 | 88.00% |
© 2024 Yahoo. All rights reserved.