MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
Strike:650.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00650000 | 2024-04-30 3:09PM EDT | 2024-05-17 | 459.27 | 567.55 | 583.95 | 0.00 | - | 16 | 12 | 195.57% |
| MSTR240621C00650000 | 2024-05-02 10:23AM EDT | 2024-06-21 | 433.83 | 581.55 | 595.90 | 0.00 | - | 1 | 126 | 118.82% |
| MSTR240719C00650000 | 2024-03-05 4:52PM EDT | 2024-07-19 | 514.00 | 994.00 | 1,012.35 | 0.00 | - | 3 | 24 | 492.47% |
| MSTR240816C00650000 | 2024-03-08 4:38PM EDT | 2024-08-16 | 827.00 | 838.50 | 856.00 | 0.00 | - | 1 | 2 | 286.46% |
| MSTR241018C00650000 | 2024-04-24 10:57AM EDT | 2024-10-18 | 724.22 | 648.50 | 664.80 | 0.00 | - | 2 | 5 | 116.26% |
| MSTR241115C00650000 | 2024-04-05 12:26PM EDT | 2024-11-15 | 1,052.45 | 662.85 | 678.00 | 0.00 | - | 1 | 5 | 115.41% |
| MSTR250117C00650000 | 2024-05-02 12:01PM EDT | 2025-01-17 | 594.93 | 688.15 | 702.00 | 0.00 | - | 3 | 72 | 112.11% |
| MSTR250221C00650000 | 2024-04-05 1:04PM EDT | 2025-02-21 | 1,048.37 | 700.00 | 718.00 | 0.00 | - | 1 | 12 | 111.30% |
| MSTR251219C00650000 | 2024-03-28 11:41AM EDT | 2025-12-19 | 1,234.50 | 844.00 | 864.00 | 0.00 | - | 2 | 238 | 122.98% |
| MSTR260116C00650000 | 2024-03-12 1:53PM EDT | 2026-01-16 | 1,080.49 | 1,086.40 | 1,111.40 | 0.00 | - | 2 | 50 | 223.25% |
| MSTR260618C00650000 | 2024-03-11 3:54PM EDT | 2026-06-18 | 1,092.00 | 1,134.00 | 1,154.00 | 0.00 | - | 1 | 16 | 230.37% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00650000 | 2024-05-02 1:48PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.03 | 0.00 | - | 23 | 59 | 356.25% |
| MSTR240510P00650000 | 2024-05-02 1:55PM EDT | 2024-05-10 | 0.53 | 0.00 | 2.69 | 0.00 | - | 38 | 70 | 196.83% |
| MSTR240517P00650000 | 2024-05-03 9:59AM EDT | 2024-05-17 | 1.20 | 1.01 | 2.04 | -0.44 | -26.83% | 30 | 241 | 146.34% |
| MSTR240524P00650000 | 2024-05-03 10:22AM EDT | 2024-05-24 | 2.08 | 0.93 | 4.90 | -1.82 | -46.67% | 1 | 15 | 133.50% |
| MSTR240531P00650000 | 2024-05-03 9:50AM EDT | 2024-05-31 | 3.75 | 2.02 | 5.00 | -1.25 | -25.00% | 1 | 17 | 119.96% |
| MSTR240621P00650000 | 2024-05-02 3:48PM EDT | 2024-06-21 | 14.73 | 9.85 | 13.10 | 0.00 | - | 8 | 253 | 115.66% |
| MSTR240719P00650000 | 2024-05-02 2:18PM EDT | 2024-07-19 | 32.47 | 22.95 | 27.00 | 0.00 | - | 24 | 172 | 113.21% |
| MSTR240816P00650000 | 2024-05-03 10:18AM EDT | 2024-08-16 | 40.69 | 39.10 | 42.90 | -19.46 | -32.35% | 2 | 17 | 113.41% |
| MSTR241018P00650000 | 2024-05-01 2:19PM EDT | 2024-10-18 | 87.00 | 64.35 | 70.70 | 0.00 | - | 11 | 24 | 107.94% |
| MSTR241115P00650000 | 2024-04-30 3:48PM EDT | 2024-11-15 | 97.25 | 77.10 | 84.00 | 0.00 | - | 4 | 17 | 107.55% |
| MSTR250117P00650000 | 2024-05-01 3:32PM EDT | 2025-01-17 | 121.00 | 97.10 | 103.90 | 0.00 | - | 3 | 202 | 103.31% |
| MSTR250221P00650000 | 2024-04-16 2:08PM EDT | 2025-02-21 | 114.50 | 103.50 | 117.35 | 0.00 | - | 3 | 6 | 101.40% |
| MSTR251219P00650000 | 2024-04-30 11:14AM EDT | 2025-12-19 | 190.00 | 168.70 | 183.90 | 0.00 | - | 1 | 159 | 91.38% |
| MSTR260116P00650000 | 2024-04-01 10:39AM EDT | 2026-01-16 | 172.90 | 201.00 | 212.00 | 0.00 | - | 1 | 7 | 98.26% |
| MSTR260618P00650000 | 2024-05-01 1:08PM EDT | 2026-06-18 | 224.91 | 196.55 | 212.00 | 0.00 | - | 1 | 3 | 87.47% |
© 2024 Yahoo. All rights reserved.