MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:960.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C00960000 | 2024-04-05 2:28PM EDT | 2024-05-03 | 580.78 | 316.35 | 334.00 | 0.00 | - | 1 | 0 | 118.18% |
| MSTR240517C00960000 | 2024-04-08 12:23PM EDT | 2024-05-17 | 620.36 | 340.35 | 355.95 | 0.00 | - | 1 | 1 | 119.41% |
| MSTR240621C00960000 | 2024-04-12 12:50PM EDT | 2024-06-21 | 596.05 | 402.00 | 412.30 | 0.00 | - | 10 | 34 | 120.24% |
| MSTR240719C00960000 | 2024-03-01 1:47PM EDT | 2024-07-19 | 295.00 | 854.15 | 869.45 | 0.00 | - | 1 | 29 | 364.80% |
| MSTR240816C00960000 | 2024-03-12 10:38AM EDT | 2024-08-16 | 772.00 | 691.75 | 701.65 | 0.00 | - | 1 | 2 | 224.93% |
| MSTR241018C00960000 | 2024-04-16 1:52PM EDT | 2024-10-18 | 518.35 | 528.25 | 543.65 | 0.00 | - | 1 | 1 | 117.43% |
| MSTR241115C00960000 | 2024-03-11 9:52AM EDT | 2024-11-15 | 748.25 | 700.75 | 715.85 | 0.00 | - | 1 | 2 | 171.47% |
| MSTR250117C00960000 | 2024-04-19 9:47AM EDT | 2025-01-17 | 579.93 | 587.50 | 605.90 | 0.00 | - | 1 | 8 | 113.98% |
| MSTR250221C00960000 | 2024-04-09 9:55AM EDT | 2025-02-21 | 741.18 | 604.00 | 624.00 | 0.00 | - | 1 | 2 | 112.23% |
| MSTR251219C00960000 | 2024-02-28 2:22PM EDT | 2025-12-19 | 422.00 | 1,108.00 | 1,128.00 | 0.00 | - | 1 | 2 | 224.93% |
| MSTR260116C00960000 | 2024-01-23 4:56PM EDT | 2026-01-16 | 93.98 | 229.30 | 245.95 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR260618C00960000 | 2024-03-12 9:58AM EDT | 2026-06-18 | 1,010.55 | 964.00 | 984.00 | 0.00 | - | 1 | 0 | 147.72% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00960000 | 2024-04-26 3:54PM EDT | 2024-05-03 | 2.96 | 2.40 | 3.75 | -4.04 | -57.71% | 8 | 6 | 120.33% |
| MSTR240510P00960000 | 2024-04-16 3:27PM EDT | 2024-05-10 | 34.46 | 10.25 | 12.35 | 0.00 | - | 1 | 1 | 113.98% |
| MSTR240517P00960000 | 2024-04-26 1:55PM EDT | 2024-05-17 | 24.70 | 21.75 | 23.65 | -2.65 | -9.69% | 35 | 32 | 114.44% |
| MSTR240524P00960000 | 2024-04-12 10:02AM EDT | 2024-05-24 | 37.15 | 31.95 | 37.95 | 0.00 | - | 2 | 2 | 115.39% |
| MSTR240621P00960000 | 2024-04-23 12:15PM EDT | 2024-06-21 | 72.00 | 76.60 | 80.75 | 0.00 | - | 2 | 16 | 115.86% |
| MSTR240719P00960000 | 2024-04-24 9:44AM EDT | 2024-07-19 | 104.70 | 109.25 | 115.30 | 0.00 | - | 4 | 12 | 113.93% |
| MSTR240816P00960000 | 2024-04-22 2:26PM EDT | 2024-08-16 | 139.50 | 140.75 | 147.90 | 0.00 | - | 2 | 5 | 114.08% |
| MSTR241018P00960000 | 2024-04-16 11:45AM EDT | 2024-10-18 | 206.10 | 187.75 | 195.90 | 0.00 | - | 10 | 13 | 109.24% |
| MSTR241115P00960000 | 2024-04-26 11:42AM EDT | 2024-11-15 | 218.54 | 207.45 | 214.55 | +0.44 | +0.20% | 1 | 311 | 108.14% |
| MSTR250117P00960000 | 2024-04-22 12:09PM EDT | 2025-01-17 | 243.08 | 234.15 | 246.40 | 0.00 | - | 2 | 4 | 103.46% |
| MSTR250221P00960000 | 2024-04-26 3:55PM EDT | 2025-02-21 | 254.62 | 250.00 | 258.85 | -46.09 | -15.33% | 12 | 26 | 101.36% |
| MSTR251219P00960000 | 2024-02-28 12:14PM EDT | 2025-12-19 | 367.50 | 302.00 | 322.00 | 0.00 | - | - | 1 | 83.65% |
© 2024 Yahoo. All rights reserved.