MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:720.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00720000 | 2024-05-03 10:30AM EDT | 2024-05-10 | 519.81 | 538.55 | 554.35 | 0.00 | - | 4 | 0 | 282.54% |
| MSTR240517C00720000 | 2024-03-27 11:13AM EDT | 2024-05-17 | 1,217.25 | 540.00 | 552.35 | 0.00 | - | 2 | 2 | 168.01% |
| MSTR240524C00720000 | 2024-04-26 10:40AM EDT | 2024-05-24 | 543.71 | 542.00 | 557.15 | 0.00 | - | 1 | 1 | 106.35% |
| MSTR240621C00720000 | 2024-05-03 10:30AM EDT | 2024-06-21 | 540.58 | 556.30 | 570.15 | 0.00 | - | 4 | 32 | 113.62% |
| MSTR240719C00720000 | 2024-04-26 9:30AM EDT | 2024-07-19 | 548.99 | 574.15 | 588.65 | 0.00 | - | 1 | 37 | 113.10% |
| MSTR240816C00720000 | 2024-03-04 12:30PM EDT | 2024-08-16 | 687.26 | 947.65 | 964.00 | 0.00 | - | 52 | 28 | 363.14% |
| MSTR241018C00720000 | 2024-05-01 10:17AM EDT | 2024-10-18 | 441.92 | 632.65 | 647.75 | 0.00 | - | 1 | 2 | 112.28% |
| MSTR241115C00720000 | 2024-03-04 3:11PM EDT | 2024-11-15 | 700.10 | 993.15 | 1,009.85 | 0.00 | - | 1 | 52 | 293.24% |
| MSTR250117C00720000 | 2024-03-28 11:43AM EDT | 2025-01-17 | 1,094.15 | 706.65 | 724.00 | 0.00 | - | 14 | 21 | 122.14% |
| MSTR250221C00720000 | 2024-05-01 11:57AM EDT | 2025-02-21 | 497.91 | 692.00 | 704.80 | 0.00 | - | 1 | 2 | 107.98% |
| MSTR251219C00720000 | 2024-03-13 1:01PM EDT | 2025-12-19 | 1,260.00 | 980.00 | 1,000.00 | 0.00 | - | 1 | 4 | 163.44% |
| MSTR260116C00720000 | 2024-02-15 11:22AM EDT | 2026-01-16 | 366.25 | 1,290.00 | 1,315.00 | 0.00 | - | 1 | 7 | 0.00% |
| MSTR260618C00720000 | 2024-04-15 1:26PM EDT | 2026-06-18 | 941.53 | 830.00 | 850.00 | 0.00 | - | 1 | 3 | 100.76% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00720000 | 2024-05-01 3:11PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.95 | 0.00 | - | 5 | 5 | 195.80% |
| MSTR240517P00720000 | 2024-05-02 3:00PM EDT | 2024-05-17 | 2.50 | 0.15 | 3.60 | 0.00 | - | 10 | 72 | 151.59% |
| MSTR240524P00720000 | 2024-05-06 3:16PM EDT | 2024-05-24 | 1.76 | 0.29 | 4.35 | -5.11 | -74.38% | 10 | 14 | 124.50% |
| MSTR240531P00720000 | 2024-05-06 1:45PM EDT | 2024-05-31 | 3.70 | 1.09 | 5.30 | -6.30 | -63.00% | 3 | 8 | 112.16% |
| MSTR240607P00720000 | 2024-05-03 10:19AM EDT | 2024-06-07 | 10.56 | 2.93 | 9.20 | 0.00 | - | 1 | 5 | 111.95% |
| MSTR240614P00720000 | 2024-05-03 1:25PM EDT | 2024-06-14 | 8.15 | 6.00 | 10.30 | -4.85 | -37.31% | 1 | 3 | 108.04% |
| MSTR240621P00720000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 17.30 | 10.95 | 13.15 | 0.00 | - | 10 | 63 | 108.81% |
| MSTR240719P00720000 | 2024-05-03 10:07AM EDT | 2024-07-19 | 38.00 | 26.75 | 30.15 | 0.00 | - | 2 | 12 | 108.45% |
| MSTR240816P00720000 | 2024-04-10 3:12PM EDT | 2024-08-16 | 51.55 | 45.00 | 48.70 | 0.00 | - | 2 | 4 | 109.06% |
| MSTR241018P00720000 | 2024-04-30 10:02AM EDT | 2024-10-18 | 98.43 | 75.90 | 84.65 | 0.00 | - | 1 | 5 | 106.08% |
| MSTR241115P00720000 | 2024-05-02 10:28AM EDT | 2024-11-15 | 125.00 | 90.60 | 98.95 | 0.00 | - | 1 | 3 | 105.60% |
| MSTR250117P00720000 | 2024-05-02 11:16AM EDT | 2025-01-17 | 140.00 | 115.10 | 123.10 | 0.00 | - | 2 | 17 | 102.29% |
| MSTR260116P00720000 | 2024-03-25 1:59PM EDT | 2026-01-16 | 201.00 | 206.45 | 224.00 | 0.00 | - | 3 | 2 | 91.63% |
| MSTR260618P00720000 | 2024-04-12 2:45PM EDT | 2026-06-18 | 215.36 | 224.45 | 244.00 | 0.00 | - | 1 | 3 | 86.67% |
© 2024 Yahoo. All rights reserved.