MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1210.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01210000 | 2024-05-10 3:48PM EDT | 2024-05-17 | 43.54 | 37.30 | 46.90 | -61.46 | -58.53% | 38 | 13 | 84.28% |
| MSTR240524C01210000 | 2024-05-10 3:50PM EDT | 2024-05-24 | 71.50 | 62.00 | 71.00 | -55.10 | -43.52% | 13 | 7 | 86.20% |
| MSTR240531C01210000 | 2024-05-10 1:54PM EDT | 2024-05-31 | 92.90 | 79.00 | 88.00 | -59.40 | -39.00% | 9 | 5 | 85.44% |
| MSTR240607C01210000 | 2024-05-10 11:27AM EDT | 2024-06-07 | 120.55 | 97.00 | 107.00 | -58.35 | -32.62% | 2 | 4 | 88.18% |
| MSTR240621C01210000 | 2024-05-07 2:58PM EDT | 2024-06-21 | 210.25 | 125.25 | 138.35 | 0.00 | - | 8 | 14 | 90.67% |
| MSTR240719C01210000 | 2024-05-10 3:43PM EDT | 2024-07-19 | 196.35 | 180.05 | 190.75 | -33.65 | -14.63% | 11 | 25 | 96.40% |
| MSTR240816C01210000 | 2024-05-09 3:08PM EDT | 2024-08-16 | 302.75 | 223.70 | 238.15 | 0.00 | - | 2 | 7 | 100.44% |
| MSTR241018C01210000 | 2024-05-06 9:42AM EDT | 2024-10-18 | 405.00 | 292.55 | 307.60 | 0.00 | - | 2 | 4 | 101.22% |
| MSTR241115C01210000 | 2024-05-09 9:50AM EDT | 2024-11-15 | 366.85 | 320.30 | 334.60 | 0.00 | - | 1 | 1 | 101.91% |
| MSTR250117C01210000 | 2024-05-10 1:10PM EDT | 2025-01-17 | 400.00 | 370.00 | 382.10 | +21.15 | +5.58% | 1 | 4 | 101.52% |
| MSTR251219C01210000 | 2024-02-27 10:38AM EDT | 2025-12-19 | 304.00 | 1,018.00 | 1,038.00 | 0.00 | - | 1 | 1 | 240.09% |
| MSTR260116C01210000 | 2024-03-22 9:48AM EDT | 2026-01-16 | 884.00 | 576.00 | 596.00 | 0.00 | - | 1 | 3 | 104.45% |
| MSTR260618C01210000 | 2024-04-17 10:54AM EDT | 2026-06-18 | 602.20 | 594.00 | 614.00 | 0.00 | - | 2 | 3 | 96.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01210000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 67.45 | 68.00 | 77.00 | +31.87 | +89.57% | 45 | 131 | 85.64% |
| MSTR240524P01210000 | 2024-05-10 11:07AM EDT | 2024-05-24 | 76.21 | 92.00 | 101.00 | +16.19 | +26.97% | 1 | 10 | 86.72% |
| MSTR240531P01210000 | 2024-05-03 11:13AM EDT | 2024-05-31 | 144.01 | 104.20 | 115.50 | 0.00 | - | 3 | 3 | 82.64% |
| MSTR240607P01210000 | 2024-05-10 12:00PM EDT | 2024-06-07 | 118.12 | 122.00 | 134.40 | +4.45 | +3.91% | 5 | 6 | 85.64% |
| MSTR240621P01210000 | 2024-05-08 10:06AM EDT | 2024-06-21 | 159.85 | 149.05 | 160.65 | 0.00 | - | 2 | 18 | 86.62% |
| MSTR240719P01210000 | 2024-05-09 10:08AM EDT | 2024-07-19 | 198.75 | 197.20 | 207.95 | +0.95 | +0.48% | 1 | 5 | 90.36% |
| MSTR240816P01210000 | 2024-05-09 11:23AM EDT | 2024-08-16 | 223.10 | 238.15 | 247.00 | 0.00 | - | 3 | 8 | 92.99% |
| MSTR241018P01210000 | 2024-05-03 11:36AM EDT | 2024-10-18 | 337.80 | 298.95 | 311.85 | 0.00 | - | 52 | 25 | 93.18% |
| MSTR241115P01210000 | 2024-02-27 2:07PM EDT | 2024-11-15 | 471.20 | 306.05 | 319.90 | 0.00 | - | - | 2 | 88.32% |
| MSTR250117P01210000 | 2024-05-02 11:41AM EDT | 2025-01-17 | 423.45 | 362.00 | 376.90 | 0.00 | - | - | 1 | 91.66% |
| MSTR250221P01210000 | 2024-03-11 10:13AM EDT | 2025-02-21 | 388.00 | 374.00 | 391.90 | 0.00 | - | 1 | 1 | 89.34% |
© 2024 Yahoo. All rights reserved.