MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Strike:770.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00770000 | 2024-04-22 11:06AM EDT | 2024-05-17 | 497.65 | 453.25 | 466.50 | 0.00 | - | - | 1 | 171.81% |
| MSTR240531C00770000 | 2024-04-18 9:47AM EDT | 2024-05-31 | 459.84 | 459.55 | 473.70 | 0.00 | - | - | 0 | 137.21% |
| MSTR240621C00770000 | 2024-03-13 12:32PM EDT | 2024-06-21 | 1,026.00 | 736.00 | 754.15 | 0.00 | - | 1 | 77 | 367.03% |
| MSTR240719C00770000 | 2024-05-01 10:01AM EDT | 2024-07-19 | 344.08 | 503.70 | 514.40 | 0.00 | - | 2 | 9 | 122.78% |
| MSTR240816C00770000 | 2024-03-19 9:42AM EDT | 2024-08-16 | 640.00 | 534.00 | 548.05 | 0.00 | - | 3 | 9 | 126.45% |
| MSTR241018C00770000 | 2024-03-19 2:06PM EDT | 2024-10-18 | 762.00 | 576.00 | 592.15 | 0.00 | - | 1 | 3 | 121.32% |
| MSTR241115C00770000 | 2024-03-28 11:11AM EDT | 2024-11-15 | 1,075.05 | 648.00 | 665.45 | 0.00 | - | 2 | 4 | 144.64% |
| MSTR250117C00770000 | 2024-03-21 10:05AM EDT | 2025-01-17 | 1,044.02 | 592.00 | 610.40 | 0.00 | - | 1 | 10 | 104.45% |
| MSTR250221C00770000 | 2024-02-28 12:53PM EDT | 2025-02-21 | 429.33 | 1,102.00 | 1,122.00 | 0.00 | - | 1 | 4 | 358.35% |
| MSTR260116C00770000 | 2024-03-12 10:39AM EDT | 2026-01-16 | 1,040.00 | 1,012.00 | 1,032.00 | 0.00 | - | 8 | 205 | 195.38% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00770000 | 2024-05-02 10:31AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 262.50% |
| MSTR240517P00770000 | 2024-05-01 9:58AM EDT | 2024-05-17 | 14.52 | 1.92 | 3.10 | 0.00 | - | 11 | 31 | 118.09% |
| MSTR240524P00770000 | 2024-05-01 1:39PM EDT | 2024-05-24 | 17.88 | 1.65 | 8.45 | 0.00 | - | 5 | 23 | 110.77% |
| MSTR240531P00770000 | 2024-05-03 2:44PM EDT | 2024-05-31 | 9.00 | 6.60 | 9.05 | -6.45 | -41.75% | 2 | 26 | 105.76% |
| MSTR240621P00770000 | 2024-05-02 2:38PM EDT | 2024-06-21 | 33.68 | 22.65 | 24.70 | 0.00 | - | 1 | 256 | 107.38% |
| MSTR240719P00770000 | 2024-04-30 10:30AM EDT | 2024-07-19 | 61.25 | 44.75 | 47.65 | 0.00 | - | 1 | 14 | 107.82% |
| MSTR240816P00770000 | 2024-05-01 10:19AM EDT | 2024-08-16 | 104.69 | 66.60 | 70.55 | 0.00 | - | 2 | 18 | 108.44% |
| MSTR241018P00770000 | 2024-04-12 12:09PM EDT | 2024-10-18 | 94.50 | 102.70 | 107.85 | 0.00 | - | 6 | 16 | 104.79% |
| MSTR241115P00770000 | 2024-04-04 11:18AM EDT | 2024-11-15 | 105.48 | 119.55 | 124.20 | 0.00 | - | 1 | 5 | 104.64% |
| MSTR250117P00770000 | 2024-03-15 9:30AM EDT | 2025-01-17 | 155.00 | 129.90 | 141.20 | 0.00 | - | 1 | 4 | 96.45% |
| MSTR251219P00770000 | 2024-02-26 4:53PM EDT | 2025-12-19 | 273.29 | 201.00 | 216.00 | 0.00 | - | 10 | 10 | 82.35% |
| MSTR260116P00770000 | 2024-03-11 12:57PM EDT | 2026-01-16 | 219.00 | 196.00 | 212.00 | 0.00 | - | 2 | 1 | 79.36% |
| MSTR260618P00770000 | 2024-04-30 11:18AM EDT | 2026-06-18 | 285.00 | 258.55 | 272.00 | 0.00 | - | 1 | 5 | 85.01% |
© 2024 Yahoo. All rights reserved.