MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:790.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00790000 | 2024-03-27 9:39AM EDT | 2024-05-17 | 1,200.00 | 428.00 | 444.00 | 0.00 | - | 1 | 1 | 121.22% |
| MSTR240621C00790000 | 2024-04-17 11:49AM EDT | 2024-06-21 | 423.85 | 452.90 | 470.25 | 0.00 | - | 5 | 58 | 111.13% |
| MSTR240719C00790000 | 2024-05-01 9:46AM EDT | 2024-07-19 | 347.00 | 482.35 | 496.80 | 0.00 | - | 10 | 18 | 113.64% |
| MSTR240816C00790000 | 2024-02-22 11:07AM EDT | 2024-08-16 | 128.95 | 832.00 | 845.50 | 0.00 | - | 1 | 1 | 315.76% |
| MSTR241115C00790000 | 2024-03-11 9:37AM EDT | 2024-11-15 | 890.00 | 738.75 | 757.75 | 0.00 | - | 26 | 26 | 187.07% |
| MSTR250117C00790000 | 2024-04-17 12:25PM EDT | 2025-01-17 | 586.00 | 602.45 | 621.10 | 0.00 | - | 1 | 18 | 110.10% |
| MSTR250221C00790000 | 2024-03-11 12:33PM EDT | 2025-02-21 | 1,022.00 | 938.00 | 958.00 | 0.00 | - | 2 | 6 | 239.25% |
| MSTR251219C00790000 | 2024-03-19 10:22AM EDT | 2025-12-19 | 776.00 | 722.00 | 742.00 | 0.00 | - | 2 | 5 | 103.07% |
| MSTR260116C00790000 | 2024-03-06 10:43AM EDT | 2026-01-16 | 716.00 | 1,094.00 | 1,120.00 | 0.00 | - | 1 | 202 | 238.78% |
| MSTR260618C00790000 | 2024-04-29 10:16AM EDT | 2026-06-18 | 812.01 | 766.00 | 784.00 | 0.00 | - | 1 | 2 | 100.31% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00790000 | 2024-05-03 3:44PM EDT | 2024-05-10 | 0.30 | 0.03 | 0.58 | -1.50 | -83.33% | 21 | 37 | 124.51% |
| MSTR240517P00790000 | 2024-05-03 12:08PM EDT | 2024-05-17 | 3.04 | 2.00 | 2.86 | -6.11 | -66.78% | 92 | 60 | 116.99% |
| MSTR240524P00790000 | 2024-05-01 11:56AM EDT | 2024-05-24 | 24.95 | 3.75 | 9.15 | 0.00 | - | 4 | 17 | 114.84% |
| MSTR240531P00790000 | 2024-04-30 10:34AM EDT | 2024-05-31 | 19.04 | 8.10 | 12.25 | 0.00 | - | 5 | 7 | 110.22% |
| MSTR240607P00790000 | 2024-05-03 1:50PM EDT | 2024-06-07 | 16.30 | 11.90 | 19.10 | -6.06 | -27.10% | 2 | 5 | 109.73% |
| MSTR240621P00790000 | 2024-05-03 3:10PM EDT | 2024-06-21 | 26.75 | 24.15 | 27.75 | -19.73 | -42.45% | 3 | 40 | 107.78% |
| MSTR240719P00790000 | 2024-04-30 11:15AM EDT | 2024-07-19 | 70.75 | 47.55 | 53.50 | 0.00 | - | 1 | 27 | 108.65% |
| MSTR240816P00790000 | 2024-03-25 11:48AM EDT | 2024-08-16 | 73.65 | 76.70 | 82.55 | 0.00 | - | 2 | 33 | 112.76% |
| MSTR241018P00790000 | 2024-05-01 1:16PM EDT | 2024-10-18 | 151.21 | 105.00 | 118.40 | 0.00 | - | 2 | 5 | 105.04% |
| MSTR241115P00790000 | 2024-04-09 10:40AM EDT | 2024-11-15 | 133.85 | 125.10 | 137.05 | 0.00 | - | 2 | 2 | 105.83% |
| MSTR250117P00790000 | 2024-03-13 3:11PM EDT | 2025-01-17 | 139.15 | 137.75 | 148.90 | 0.00 | - | 1 | 15 | 96.74% |
| MSTR250221P00790000 | 2024-03-28 11:49AM EDT | 2025-02-21 | 155.45 | 163.00 | 176.55 | 0.00 | - | 2 | 2 | 100.19% |
| MSTR251219P00790000 | 2024-03-06 10:30AM EDT | 2025-12-19 | 263.44 | 201.00 | 218.00 | 0.00 | - | 1 | 21 | 80.31% |
| MSTR260116P00790000 | 2024-03-15 9:52AM EDT | 2026-01-16 | 244.20 | 214.65 | 234.00 | 0.00 | - | 4 | 3 | 82.11% |
© 2024 Yahoo. All rights reserved.