MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:850.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00850000 | 2024-03-27 9:40AM EDT | 2024-05-17 | 1,115.00 | 373.50 | 386.00 | 0.00 | - | 1 | 0 | 126.59% |
| MSTR240621C00850000 | 2024-05-03 2:09PM EDT | 2024-06-21 | 427.05 | 405.75 | 421.45 | +104.88 | +32.55% | 6 | 156 | 111.17% |
| MSTR240719C00850000 | 2024-04-22 11:50AM EDT | 2024-07-19 | 521.78 | 442.45 | 454.00 | 0.00 | - | 10 | 62 | 114.56% |
| MSTR240816C00850000 | 2024-04-03 3:12PM EDT | 2024-08-16 | 895.00 | 470.15 | 484.75 | 0.00 | - | 2 | 4 | 115.15% |
| MSTR241115C00850000 | 2024-03-04 11:31AM EDT | 2024-11-15 | 649.99 | 912.90 | 929.80 | 0.00 | - | 1 | 2 | 284.59% |
| MSTR250117C00850000 | 2024-05-03 11:58AM EDT | 2025-01-17 | 578.23 | 574.50 | 591.20 | +76.85 | +15.33% | 2 | 158 | 110.42% |
| MSTR250221C00850000 | 2024-05-01 12:21PM EDT | 2025-02-21 | 440.10 | 590.00 | 608.00 | 0.00 | - | 2 | 2 | 108.96% |
| MSTR251219C00850000 | 2024-05-02 9:59AM EDT | 2025-12-19 | 580.00 | 698.00 | 716.00 | 0.00 | - | 2 | 166 | 102.34% |
| MSTR260116C00850000 | 2024-03-22 3:51PM EDT | 2026-01-16 | 1,040.00 | 680.00 | 700.00 | 0.00 | - | 1 | 93 | 95.92% |
| MSTR260618C00850000 | 2024-04-26 11:22AM EDT | 2026-06-18 | 786.50 | 746.00 | 764.00 | 0.00 | - | 1 | 3 | 100.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00850000 | 2024-05-03 3:18PM EDT | 2024-05-10 | 0.90 | 0.36 | 1.00 | -2.56 | -73.99% | 104 | 120 | 125.73% |
| MSTR240517P00850000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 4.50 | 4.50 | 4.80 | -6.30 | -58.33% | 307 | 569 | 117.00% |
| MSTR240524P00850000 | 2024-05-03 11:10AM EDT | 2024-05-24 | 11.51 | 8.85 | 11.40 | -8.14 | -41.42% | 4 | 8 | 112.32% |
| MSTR240531P00850000 | 2024-05-03 3:09PM EDT | 2024-05-31 | 16.50 | 11.85 | 18.80 | -33.00 | -66.67% | 14 | 19 | 107.86% |
| MSTR240621P00850000 | 2024-05-03 2:01PM EDT | 2024-06-21 | 37.75 | 32.80 | 38.45 | -17.45 | -31.61% | 4 | 105 | 105.92% |
| MSTR240719P00850000 | 2024-05-03 2:01PM EDT | 2024-07-19 | 67.75 | 63.60 | 69.15 | -31.15 | -31.50% | 18 | 59 | 108.21% |
| MSTR240816P00850000 | 2024-05-02 12:48PM EDT | 2024-08-16 | 117.50 | 89.00 | 97.55 | 0.00 | - | 1 | 49 | 108.69% |
| MSTR241115P00850000 | 2024-04-10 11:17AM EDT | 2024-11-15 | 150.65 | 150.70 | 162.90 | 0.00 | - | 2 | 6 | 105.61% |
| MSTR250117P00850000 | 2024-05-01 3:50PM EDT | 2025-01-17 | 219.60 | 175.00 | 187.75 | 0.00 | - | 1 | 14 | 100.45% |
| MSTR250221P00850000 | 2024-05-02 3:08PM EDT | 2025-02-21 | 213.53 | 190.00 | 204.00 | 0.00 | - | 3 | 6 | 99.41% |
| MSTR251219P00850000 | 2024-05-02 9:50AM EDT | 2025-12-19 | 306.42 | 272.00 | 287.95 | 0.00 | - | 15 | 24 | 89.25% |
| MSTR260116P00850000 | 2024-05-03 12:51PM EDT | 2026-01-16 | 288.81 | 278.00 | 296.00 | -28.12 | -8.87% | 1 | 1 | 88.86% |
© 2024 Yahoo. All rights reserved.