MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1010.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01010000 | 2024-05-01 1:55PM EDT | 2024-05-10 | 101.00 | 210.40 | 226.00 | +101.00 | - | - | 0 | 104.83% |
| MSTR240517C01010000 | 2024-05-02 10:08AM EDT | 2024-05-17 | 112.60 | 227.55 | 240.25 | +112.60 | - | - | 13 | 107.59% |
| MSTR240607C01010000 | 2024-05-01 10:17AM EDT | 2024-06-07 | 153.05 | 270.35 | 285.55 | +153.05 | - | - | 1 | 109.44% |
| MSTR240621C01010000 | 2024-05-02 10:02AM EDT | 2024-06-21 | 187.00 | 294.95 | 309.80 | 0.00 | - | 1 | 57 | 109.83% |
| MSTR240719C01010000 | 2024-05-03 9:46AM EDT | 2024-07-19 | 360.00 | 340.45 | 356.00 | +102.00 | +39.53% | 2 | 20 | 112.72% |
| MSTR240816C01010000 | 2024-05-01 12:13PM EDT | 2024-08-16 | 262.00 | 378.90 | 395.55 | 0.00 | - | 4 | 7 | 114.53% |
| MSTR241018C01010000 | 2024-04-30 10:49AM EDT | 2024-10-18 | 389.00 | 437.10 | 455.85 | 0.00 | - | 1 | 11 | 112.18% |
| MSTR241115C01010000 | 2024-02-26 10:48AM EDT | 2024-11-15 | 129.80 | 1,091.00 | 1,109.95 | 0.00 | - | 2 | 2 | 436.83% |
| MSTR250117C01010000 | 2024-05-02 10:22AM EDT | 2025-01-17 | 392.52 | 500.10 | 518.00 | 0.00 | - | 3 | 21 | 109.07% |
| MSTR250221C01010000 | 2024-04-12 1:34PM EDT | 2025-02-21 | 735.00 | 520.00 | 540.00 | 0.00 | - | 1 | 4 | 108.36% |
| MSTR251219C01010000 | 2024-03-28 12:09PM EDT | 2025-12-19 | 1,125.00 | 706.00 | 722.00 | 0.00 | - | 1 | 3 | 115.92% |
| MSTR260116C01010000 | 2024-04-02 2:39PM EDT | 2026-01-16 | 963.85 | 578.00 | 598.00 | 0.00 | - | 4 | 17 | 86.06% |
| MSTR260618C01010000 | 2024-02-27 4:54PM EDT | 2026-06-18 | 392.90 | 1,140.00 | 1,160.00 | 0.00 | - | - | 25 | 252.55% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01010000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 5.72 | 4.25 | 6.30 | -17.68 | -75.56% | 73 | 22 | 105.25% |
| MSTR240517P01010000 | 2024-05-03 10:45AM EDT | 2024-05-17 | 21.90 | 18.70 | 21.75 | -37.10 | -62.88% | 2 | 13 | 106.35% |
| MSTR240524P01010000 | 2024-05-03 10:16AM EDT | 2024-05-24 | 40.00 | 30.25 | 37.20 | -67.65 | -62.84% | 1 | 34 | 104.71% |
| MSTR240531P01010000 | 2024-04-30 3:47PM EDT | 2024-05-31 | 96.45 | 43.00 | 51.85 | 0.00 | - | 2 | 5 | 105.01% |
| MSTR240607P01010000 | 2024-05-03 11:04AM EDT | 2024-06-07 | 67.10 | 57.00 | 66.00 | +67.10 | - | 2 | 2 | 106.39% |
| MSTR240614P01010000 | 2024-05-03 3:41PM EDT | 2024-06-14 | 78.22 | 70.00 | 80.00 | +78.22 | - | 1 | 0 | 107.67% |
| MSTR240621P01010000 | 2024-05-03 12:25PM EDT | 2024-06-21 | 89.60 | 79.05 | 86.60 | -43.40 | -32.63% | 26 | 45 | 105.16% |
| MSTR240719P01010000 | 2024-04-30 3:44PM EDT | 2024-07-19 | 176.85 | 121.75 | 129.45 | 0.00 | - | 38 | 38 | 107.46% |
| MSTR240816P01010000 | 2024-05-01 2:57PM EDT | 2024-08-16 | 201.77 | 156.15 | 166.20 | 0.00 | - | 1 | 7 | 108.48% |
| MSTR241018P01010000 | 2024-04-16 12:19PM EDT | 2024-10-18 | 239.35 | 204.35 | 218.85 | 0.00 | - | 2 | 4 | 104.13% |
| MSTR241115P01010000 | 2024-04-30 12:30PM EDT | 2024-11-15 | 275.30 | 225.35 | 239.40 | 0.00 | - | 2 | 7 | 103.45% |
| MSTR250117P01010000 | 2024-05-01 10:12AM EDT | 2025-01-17 | 329.65 | 257.25 | 275.20 | 0.00 | - | 1 | 1 | 100.07% |
| MSTR250221P01010000 | 2024-04-24 3:44PM EDT | 2025-02-21 | 285.10 | 274.25 | 290.00 | 0.00 | - | 8 | 18 | 98.40% |
| MSTR260116P01010000 | 2024-03-11 1:46PM EDT | 2026-01-16 | 356.33 | 320.15 | 338.00 | 0.00 | - | 2 | 1 | 76.80% |
| MSTR260618P01010000 | 2024-05-01 1:51PM EDT | 2026-06-18 | 445.00 | 402.00 | 419.60 | 0.00 | - | 10 | 1 | 83.80% |
© 2024 Yahoo. All rights reserved.