MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:630.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00630000 | 2024-04-25 10:40AM EDT | 2024-05-10 | 612.22 | 582.50 | 600.00 | 0.00 | - | 1 | 1 | 288.77% |
| MSTR240621C00630000 | 2024-05-03 3:27PM EDT | 2024-06-21 | 594.48 | 594.75 | 612.00 | -131.81 | -18.15% | 5 | 50 | 118.64% |
| MSTR240719C00630000 | 2024-03-11 3:46PM EDT | 2024-07-19 | 954.40 | 954.35 | 973.60 | 0.00 | - | 1 | 11 | 448.15% |
| MSTR240816C00630000 | 2024-03-28 10:55AM EDT | 2024-08-16 | 1,250.00 | 692.95 | 706.30 | 0.00 | - | 1 | 0 | 172.88% |
| MSTR241115C00630000 | 2024-04-12 12:21PM EDT | 2024-11-15 | 947.95 | 670.15 | 687.45 | 0.00 | - | 4 | 8 | 114.66% |
| MSTR250117C00630000 | 2024-04-08 10:10AM EDT | 2025-01-17 | 1,000.00 | 696.00 | 712.00 | 0.00 | - | 4 | 24 | 112.19% |
| MSTR250221C00630000 | 2024-04-16 12:38PM EDT | 2025-02-21 | 720.00 | 706.00 | 726.00 | 0.00 | - | 1 | 1 | 110.73% |
| MSTR251219C00630000 | 2024-02-29 11:59AM EDT | 2025-12-19 | 597.05 | 1,256.00 | 1,276.00 | 0.00 | - | 6 | 110 | 0.00% |
| MSTR260116C00630000 | 2024-03-18 9:31AM EDT | 2026-01-16 | 1,270.05 | 776.00 | 796.00 | 0.00 | - | 1 | 28 | 97.46% |
| MSTR260618C00630000 | 2024-02-28 11:00AM EDT | 2026-06-18 | 598.98 | 1,296.00 | 1,316.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00630000 | 2024-05-02 9:31AM EDT | 2024-05-10 | 0.36 | 0.00 | 1.87 | 0.00 | - | 2 | 4 | 208.74% |
| MSTR240517P00630000 | 2024-05-03 9:37AM EDT | 2024-05-17 | 0.46 | 0.05 | 1.09 | -0.77 | -62.60% | 1 | 18 | 138.77% |
| MSTR240524P00630000 | 2024-04-24 12:53PM EDT | 2024-05-24 | 3.68 | 0.71 | 3.80 | 0.00 | - | 2 | 4 | 136.54% |
| MSTR240621P00630000 | 2024-04-30 11:52AM EDT | 2024-06-21 | 16.92 | 5.70 | 10.85 | 0.00 | - | 3 | 76 | 113.01% |
| MSTR240719P00630000 | 2024-05-01 3:06PM EDT | 2024-07-19 | 31.01 | 18.60 | 21.30 | 0.00 | - | 1 | 27 | 111.11% |
| MSTR240816P00630000 | 2024-04-12 3:26PM EDT | 2024-08-16 | 35.39 | 31.70 | 36.00 | 0.00 | - | 2 | 24 | 110.99% |
| MSTR241018P00630000 | 2024-02-29 3:11PM EDT | 2024-10-18 | 83.00 | 58.00 | 65.90 | 0.00 | - | - | 1 | 108.39% |
| MSTR241115P00630000 | 2024-03-28 2:10PM EDT | 2024-11-15 | 69.95 | 72.00 | 77.80 | 0.00 | - | 2 | 6 | 108.26% |
| MSTR250117P00630000 | 2024-04-19 2:01PM EDT | 2025-01-17 | 107.20 | 88.00 | 95.90 | 0.00 | - | 1 | 12 | 102.86% |
| MSTR250221P00630000 | 2024-03-18 9:37AM EDT | 2025-02-21 | 97.00 | 108.00 | 120.20 | 0.00 | - | - | 4 | 106.74% |
| MSTR251219P00630000 | 2024-03-25 3:53PM EDT | 2025-12-19 | 148.00 | 156.15 | 171.00 | 0.00 | - | 1 | 44 | 90.57% |
| MSTR260116P00630000 | 2024-04-02 10:12AM EDT | 2026-01-16 | 166.00 | 181.00 | 195.00 | 0.00 | - | 2 | 14 | 95.96% |
© 2024 Yahoo. All rights reserved.