MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1360.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01360000 | 2024-05-10 3:09PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.13 | -3.75 | -97.91% | 48 | 78 | 99.22% |
| MSTR240517C01360000 | 2024-05-10 2:19PM EDT | 2024-05-17 | 13.05 | 10.00 | 12.00 | -11.72 | -47.32% | 15 | 17 | 86.50% |
| MSTR240524C01360000 | 2024-05-10 11:16AM EDT | 2024-05-24 | 30.01 | 24.10 | 30.65 | -50.12 | -62.55% | 8 | 4 | 87.94% |
| MSTR240531C01360000 | 2024-05-10 10:36AM EDT | 2024-05-31 | 47.25 | 37.10 | 46.00 | -38.02 | -44.59% | 1 | 23 | 87.52% |
| MSTR240607C01360000 | 2024-05-10 12:56PM EDT | 2024-06-07 | 67.60 | 50.85 | 62.00 | -47.60 | -41.32% | 2 | 1 | 88.89% |
| MSTR240614C01360000 | 2024-05-09 12:24PM EDT | 2024-06-14 | 135.15 | 69.00 | 78.00 | 0.00 | - | 8 | 4 | 92.24% |
| MSTR240621C01360000 | 2024-05-10 3:03PM EDT | 2024-06-21 | 91.95 | 80.00 | 88.95 | -47.95 | -34.27% | 122 | 165 | 91.54% |
| MSTR240719C01360000 | 2024-05-10 12:08PM EDT | 2024-07-19 | 146.00 | 131.80 | 141.55 | -51.01 | -25.89% | 41 | 9 | 96.90% |
| MSTR240816C01360000 | 2024-05-01 11:07AM EDT | 2024-08-16 | 158.92 | 176.00 | 188.10 | 0.00 | - | 1 | 2 | 100.61% |
| MSTR241115C01360000 | 2024-04-15 2:49PM EDT | 2024-11-15 | 464.00 | 272.85 | 289.30 | 0.00 | - | - | 1 | 101.92% |
| MSTR250117C01360000 | 2024-04-22 11:45AM EDT | 2025-01-17 | 466.60 | 323.90 | 337.55 | 0.00 | - | 1 | 4 | 101.28% |
| MSTR250221C01360000 | 2024-03-26 1:59PM EDT | 2025-02-21 | 1,000.55 | 440.00 | 457.75 | 0.00 | - | 47 | 43 | 124.91% |
| MSTR251219C01360000 | 2024-05-01 9:35AM EDT | 2025-12-19 | 432.10 | 502.00 | 520.00 | 0.00 | - | 1 | 9 | 98.95% |
| MSTR260618C01360000 | 2024-03-21 1:03PM EDT | 2026-06-18 | 1,037.63 | 582.00 | 602.00 | 0.00 | - | 3 | 0 | 100.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01360000 | 2024-05-10 3:20PM EDT | 2024-05-10 | 164.00 | 175.05 | 188.35 | +54.20 | +49.36% | 1 | 10 | 162.99% |
| MSTR240517P01360000 | 2024-05-10 11:04AM EDT | 2024-05-17 | 159.43 | 184.05 | 197.60 | +36.43 | +29.62% | 3 | 12 | 87.26% |
| MSTR240524P01360000 | 2024-05-08 11:06AM EDT | 2024-05-24 | 172.15 | 199.00 | 213.55 | 0.00 | - | 4 | 3 | 87.11% |
| MSTR240607P01360000 | 2024-05-09 1:20PM EDT | 2024-06-07 | 184.25 | 226.10 | 239.90 | 0.00 | - | 4 | 3 | 86.44% |
| MSTR240621P01360000 | 2024-05-09 12:40PM EDT | 2024-06-21 | 208.57 | 250.05 | 263.65 | 0.00 | - | 1 | 16 | 86.91% |
| MSTR240719P01360000 | 2024-05-06 3:43PM EDT | 2024-07-19 | 298.10 | 296.70 | 310.70 | 0.00 | - | 2 | 19 | 90.85% |
| MSTR240816P01360000 | 2024-05-08 10:32AM EDT | 2024-08-16 | 340.30 | 338.10 | 349.00 | 0.00 | - | 4 | 24 | 93.27% |
| MSTR241018P01360000 | 2024-04-11 12:12PM EDT | 2024-10-18 | 374.55 | 398.15 | 411.95 | 0.00 | - | 3 | 4 | 92.54% |
| MSTR241115P01360000 | 2024-05-09 11:08AM EDT | 2024-11-15 | 407.60 | 422.15 | 436.65 | 0.00 | - | 2 | 3 | 92.65% |
| MSTR250117P01360000 | 2024-05-09 12:09PM EDT | 2025-01-17 | 444.05 | 464.00 | 478.20 | 0.00 | - | 2 | 1 | 91.07% |
| MSTR251219P01360000 | 2024-04-09 10:24AM EDT | 2025-12-19 | 574.25 | 576.00 | 593.30 | 0.00 | - | - | 2 | 79.47% |
© 2024 Yahoo. All rights reserved.