MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1120.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01120000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 96.19 | 85.00 | 92.90 | -52.41 | -35.27% | 36 | 21 | 84.01% |
| MSTR240524C01120000 | 2024-05-06 3:17PM EDT | 2024-05-24 | 207.10 | 104.35 | 117.95 | 0.00 | - | 2 | 6 | 85.98% |
| MSTR240531C01120000 | 2024-05-07 10:55AM EDT | 2024-05-31 | 229.00 | 120.50 | 134.00 | 0.00 | - | 5 | 6 | 85.50% |
| MSTR240607C01120000 | 2024-05-03 9:50AM EDT | 2024-06-07 | 220.08 | 137.00 | 151.00 | 0.00 | - | 1 | 1 | 87.69% |
| MSTR240614C01120000 | 2024-05-06 12:08PM EDT | 2024-06-14 | 284.00 | 156.20 | 167.00 | 0.00 | - | 1 | 1 | 91.18% |
| MSTR240621C01120000 | 2024-05-10 12:14PM EDT | 2024-06-21 | 191.39 | 166.90 | 177.40 | -25.30 | -11.68% | 4 | 10 | 90.20% |
| MSTR240719C01120000 | 2024-04-24 3:51PM EDT | 2024-07-19 | 358.52 | 217.50 | 228.80 | 0.00 | - | 1 | 8 | 95.96% |
| MSTR240816C01120000 | 2024-04-30 1:46PM EDT | 2024-08-16 | 252.54 | 259.80 | 273.80 | 0.00 | - | - | 1 | 100.10% |
| MSTR241018C01120000 | 2024-04-30 3:00PM EDT | 2024-10-18 | 327.92 | 326.75 | 341.75 | 0.00 | - | - | 2 | 101.33% |
| MSTR241115C01120000 | 2024-04-19 1:42PM EDT | 2024-11-15 | 441.92 | 354.80 | 367.50 | 0.00 | - | 2 | 3 | 102.22% |
| MSTR250117C01120000 | 2024-05-10 11:19AM EDT | 2025-01-17 | 428.95 | 400.75 | 414.95 | -89.05 | -17.19% | 1 | 1 | 101.80% |
| MSTR251219C01120000 | 2024-03-04 10:45AM EDT | 2025-12-19 | 661.55 | 938.00 | 958.00 | 0.00 | - | 4 | 1 | 200.95% |
| MSTR260116C01120000 | 2024-05-01 10:04AM EDT | 2026-01-16 | 480.00 | 574.00 | 594.00 | 0.00 | - | 1 | 7 | 99.29% |
| MSTR260618C01120000 | 2024-04-30 11:06AM EDT | 2026-06-18 | 609.00 | 618.00 | 638.00 | 0.00 | - | 2 | 2 | 97.17% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01120000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 27.75 | 27.00 | 32.05 | +15.18 | +120.76% | 21 | 40 | 85.85% |
| MSTR240524P01120000 | 2024-05-10 1:37PM EDT | 2024-05-24 | 43.36 | 45.15 | 51.75 | -13.34 | -23.53% | 6 | 4 | 83.38% |
| MSTR240531P01120000 | 2024-05-10 9:44AM EDT | 2024-05-31 | 48.64 | 60.05 | 67.90 | +5.34 | +12.33% | 3 | 18 | 82.87% |
| MSTR240607P01120000 | 2024-05-06 11:01AM EDT | 2024-06-07 | 76.82 | 77.00 | 85.70 | 0.00 | - | 4 | 5 | 85.93% |
| MSTR240614P01120000 | 2024-05-02 10:50AM EDT | 2024-06-14 | 177.60 | 92.00 | 101.00 | 0.00 | - | - | 1 | 87.84% |
| MSTR240621P01120000 | 2024-05-09 2:06PM EDT | 2024-06-21 | 89.00 | 101.55 | 110.45 | 0.00 | - | 2 | 18 | 86.47% |
| MSTR240719P01120000 | 2024-05-08 9:42AM EDT | 2024-07-19 | 148.25 | 146.70 | 156.25 | -21.65 | -12.74% | 3 | 7 | 90.23% |
| MSTR240816P01120000 | 2024-05-03 10:58AM EDT | 2024-08-16 | 223.08 | 186.05 | 200.40 | 0.00 | - | 1 | 5 | 94.39% |
| MSTR241018P01120000 | 2024-05-06 11:44AM EDT | 2024-10-18 | 245.75 | 244.05 | 255.90 | 0.00 | - | 1 | 3 | 93.10% |
| MSTR241115P01120000 | 2024-04-26 9:30AM EDT | 2024-11-15 | 312.00 | 266.05 | 279.15 | 0.00 | - | 1 | 2 | 93.17% |
| MSTR250117P01120000 | 2024-04-19 10:53AM EDT | 2025-01-17 | 356.05 | 305.75 | 318.25 | 0.00 | - | 4 | 4 | 91.74% |
| MSTR250221P01120000 | 2024-05-09 2:52PM EDT | 2025-02-21 | 318.50 | 326.95 | 340.00 | 0.00 | - | 2 | 3 | 91.69% |
| MSTR260116P01120000 | 2024-03-11 3:50PM EDT | 2026-01-16 | 440.00 | 382.00 | 400.00 | 0.00 | - | 2 | 1 | 73.26% |
| MSTR260618P01120000 | 2024-04-30 11:27AM EDT | 2026-06-18 | 508.00 | 472.00 | 490.00 | 0.00 | - | - | 2 | 81.17% |
© 2024 Yahoo. All rights reserved.