MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:680.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00680000 | 2024-04-23 11:41AM EDT | 2024-05-10 | 665.75 | 598.00 | 611.00 | 0.00 | - | 1 | 1 | 163.89% |
| MSTR240517C00680000 | 2024-04-11 2:32PM EDT | 2024-05-17 | 845.15 | 600.00 | 613.10 | 0.00 | - | - | 8 | 147.67% |
| MSTR240531C00680000 | 2024-04-17 1:12PM EDT | 2024-05-31 | 507.19 | 602.00 | 621.95 | 0.00 | - | - | 1 | 133.37% |
| MSTR240621C00680000 | 2024-04-23 3:12PM EDT | 2024-06-21 | 685.55 | 619.90 | 630.45 | 0.00 | - | 1 | 84 | 129.69% |
| MSTR240719C00680000 | 2024-03-04 1:56PM EDT | 2024-07-19 | 650.00 | 963.20 | 980.00 | 0.00 | - | 2 | 5 | 398.24% |
| MSTR240816C00680000 | 2024-02-28 10:56AM EDT | 2024-08-16 | 376.90 | 1,077.05 | 1,092.40 | 0.00 | - | 2 | 2 | 448.87% |
| MSTR241018C00680000 | 2024-04-19 2:27PM EDT | 2024-10-18 | 624.10 | 688.75 | 702.90 | 0.00 | - | 1 | 2 | 119.69% |
| MSTR241115C00680000 | 2024-03-18 9:35AM EDT | 2024-11-15 | 1,128.40 | 624.00 | 640.80 | 0.00 | - | 1 | 2 | 73.27% |
| MSTR250117C00680000 | 2024-04-05 12:26PM EDT | 2025-01-17 | 1,052.90 | 729.05 | 746.00 | 0.00 | - | 1 | 21 | 115.62% |
| MSTR250221C00680000 | 2024-03-25 10:20AM EDT | 2025-02-21 | 1,164.00 | 752.00 | 768.95 | 0.00 | - | 1 | 1 | 118.05% |
| MSTR251219C00680000 | 2024-03-19 10:22AM EDT | 2025-12-19 | 809.00 | 762.50 | 787.50 | 0.00 | - | 1 | 321 | 87.57% |
| MSTR260116C00680000 | 2024-03-05 12:00PM EDT | 2026-01-16 | 762.08 | 1,203.00 | 1,227.00 | 0.00 | - | 1 | 61 | 273.17% |
| MSTR260618C00680000 | 2024-03-12 9:34AM EDT | 2026-06-18 | 1,117.00 | 1,082.00 | 1,102.00 | 0.00 | - | 1 | 1 | 172.11% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00680000 | 2024-04-25 12:56PM EDT | 2024-05-03 | 0.42 | 0.13 | 2.96 | 0.00 | - | 5 | 13 | 230.30% |
| MSTR240510P00680000 | 2024-04-22 10:29AM EDT | 2024-05-10 | 3.25 | 0.35 | 3.40 | 0.00 | - | 3 | 3 | 160.94% |
| MSTR240517P00680000 | 2024-04-23 9:33AM EDT | 2024-05-17 | 4.40 | 1.73 | 5.80 | 0.00 | - | 1 | 4 | 145.07% |
| MSTR240524P00680000 | 2024-04-17 9:48AM EDT | 2024-05-24 | 10.50 | 2.50 | 8.40 | 0.00 | - | 1 | 4 | 133.48% |
| MSTR240531P00680000 | 2024-04-18 12:56PM EDT | 2024-05-31 | 15.00 | 3.30 | 10.70 | 0.00 | - | - | 5 | 124.88% |
| MSTR240621P00680000 | 2024-04-19 1:54PM EDT | 2024-06-21 | 28.44 | 17.50 | 18.90 | 0.00 | - | 1 | 95 | 122.10% |
| MSTR240719P00680000 | 2024-04-22 11:31AM EDT | 2024-07-19 | 37.45 | 30.95 | 34.50 | 0.00 | - | 2 | 37 | 117.40% |
| MSTR240816P00680000 | 2024-03-18 11:21AM EDT | 2024-08-16 | 60.93 | 61.75 | 67.10 | 0.00 | - | 1 | 23 | 128.43% |
| MSTR241018P00680000 | 2024-04-04 1:10PM EDT | 2024-10-18 | 67.84 | 74.20 | 80.30 | 0.00 | - | 1 | 3 | 110.33% |
| MSTR241115P00680000 | 2024-04-22 3:41PM EDT | 2024-11-15 | 92.00 | 88.00 | 94.70 | 0.00 | - | 1 | 13 | 109.99% |
| MSTR250117P00680000 | 2024-04-12 1:08PM EDT | 2025-01-17 | 101.50 | 108.85 | 116.15 | 0.00 | - | 1 | 14 | 105.64% |
| MSTR250221P00680000 | 2024-03-25 1:35PM EDT | 2025-02-21 | 102.45 | 116.00 | 127.90 | 0.00 | - | 1 | 9 | 103.23% |
| MSTR251219P00680000 | 2024-03-08 1:54PM EDT | 2025-12-19 | 177.00 | 164.00 | 184.00 | 0.00 | - | 1 | 0 | 88.00% |
| MSTR260116P00680000 | 2024-03-05 12:28PM EDT | 2026-01-16 | 205.95 | 159.00 | 175.00 | 0.00 | - | 1 | 2 | 84.05% |
| MSTR260618P00680000 | 2024-04-18 2:25PM EDT | 2026-06-18 | 230.12 | 217.55 | 228.00 | 0.00 | - | 1 | 4 | 89.50% |
© 2024 Yahoo. All rights reserved.