MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1040.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01040000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 141.99 | 142.45 | 157.00 | 0.00 | - | 3 | 123 | 84.64% |
| MSTR240524C01040000 | 2024-04-30 12:37PM EDT | 2024-05-24 | 144.60 | 157.50 | 171.95 | 0.00 | - | - | 1 | 85.86% |
| MSTR240531C01040000 | 2024-05-07 3:29PM EDT | 2024-05-31 | 258.71 | 170.00 | 185.00 | 0.00 | - | - | 1 | 85.37% |
| MSTR240607C01040000 | 2024-05-01 1:46PM EDT | 2024-06-07 | 160.00 | 184.00 | 199.00 | 0.00 | - | - | 1 | 87.46% |
| MSTR240621C01040000 | 2024-04-30 2:40PM EDT | 2024-06-21 | 217.90 | 210.75 | 224.55 | 0.00 | - | 6 | 11 | 91.01% |
| MSTR240719C01040000 | 2024-05-10 10:29AM EDT | 2024-07-19 | 304.46 | 254.40 | 269.65 | -63.94 | -17.36% | 1 | 10 | 95.30% |
| MSTR240816C01040000 | 2024-03-04 1:37PM EDT | 2024-08-16 | 507.46 | 738.15 | 753.80 | 0.00 | - | 6 | 7 | 329.93% |
| MSTR241018C01040000 | 2024-05-06 11:25AM EDT | 2024-10-18 | 495.88 | 359.70 | 374.75 | 0.00 | - | 2 | 27 | 101.13% |
| MSTR241115C01040000 | 2024-03-06 10:40AM EDT | 2024-11-15 | 482.85 | 826.00 | 845.25 | 0.00 | - | 1 | 2 | 281.25% |
| MSTR250117C01040000 | 2024-05-01 9:44AM EDT | 2025-01-17 | 378.04 | 432.80 | 445.95 | 0.00 | - | 1 | 5 | 102.25% |
| MSTR250221C01040000 | 2024-05-10 12:57PM EDT | 2025-02-21 | 490.23 | 453.90 | 472.00 | -623.77 | -55.99% | 1 | 3 | 102.51% |
| MSTR251219C01040000 | 2024-03-04 1:49PM EDT | 2025-12-19 | 686.30 | 966.00 | 986.00 | 0.00 | - | 1 | 1 | 209.02% |
| MSTR260116C01040000 | 2024-05-01 12:37PM EDT | 2026-01-16 | 507.90 | 598.00 | 618.00 | 0.00 | - | 1 | 2 | 99.59% |
| MSTR260618C01040000 | 2024-05-06 9:38AM EDT | 2026-06-18 | 748.00 | 640.00 | 660.00 | 0.00 | - | 2 | 2 | 97.40% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01040000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 9.80 | 9.10 | 11.50 | +5.45 | +125.29% | 49 | 41 | 87.68% |
| MSTR240524P01040000 | 2024-05-10 3:41PM EDT | 2024-05-24 | 19.92 | 21.25 | 25.35 | -1.48 | -6.92% | 2 | 1 | 84.40% |
| MSTR240531P01040000 | 2024-05-10 2:49PM EDT | 2024-05-31 | 32.05 | 32.80 | 36.90 | -0.63 | -1.93% | 9 | 9 | 82.88% |
| MSTR240607P01040000 | 2024-05-06 3:26PM EDT | 2024-06-07 | 50.61 | 45.00 | 54.00 | 0.00 | - | 2 | 3 | 86.03% |
| MSTR240614P01040000 | 2024-05-10 10:28AM EDT | 2024-06-14 | 48.00 | 57.00 | 67.00 | -1.00 | -2.04% | 1 | 6 | 87.38% |
| MSTR240621P01040000 | 2024-05-10 2:18PM EDT | 2024-06-21 | 67.13 | 67.10 | 73.65 | -4.58 | -6.39% | 2 | 13 | 86.01% |
| MSTR240719P01040000 | 2024-05-10 3:32PM EDT | 2024-07-19 | 108.20 | 108.60 | 116.40 | -5.20 | -4.59% | 10 | 6 | 90.30% |
| MSTR240816P01040000 | 2024-05-01 3:52PM EDT | 2024-08-16 | 239.46 | 144.60 | 152.50 | 0.00 | - | 3 | 6 | 93.14% |
| MSTR241018P01040000 | 2024-04-22 12:27PM EDT | 2024-10-18 | 232.55 | 199.90 | 210.35 | 0.00 | - | 2 | 29 | 93.23% |
| MSTR241115P01040000 | 2024-04-23 12:11PM EDT | 2024-11-15 | 243.60 | 220.80 | 232.60 | 0.00 | - | 4 | 1 | 93.34% |
| MSTR250117P01040000 | 2024-04-01 9:54AM EDT | 2025-01-17 | 269.45 | 336.10 | 348.85 | 0.00 | - | 2 | 1 | 115.55% |
| MSTR250221P01040000 | 2024-05-09 9:38AM EDT | 2025-02-21 | 288.52 | 279.60 | 293.30 | 0.00 | - | 3 | 46 | 92.33% |
| MSTR251219P01040000 | 2024-03-21 10:49AM EDT | 2025-12-19 | 369.00 | 410.00 | 430.00 | 0.00 | - | - | 1 | 91.69% |
| MSTR260618P01040000 | 2024-03-25 2:56PM EDT | 2026-06-18 | 394.70 | 420.00 | 437.95 | 0.00 | - | 5 | 5 | 81.85% |
© 2024 Yahoo. All rights reserved.