MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00570000 | 2024-05-10 11:43AM EDT | 2024-06-21 | 644.98 | 606.75 | 623.50 | -77.22 | -10.69% | 1 | 300 | 119.12% |
| MSTR240719C00570000 | 2024-05-09 9:38AM EDT | 2024-07-19 | 660.00 | 613.00 | 630.00 | 0.00 | - | 3 | 8 | 109.91% |
| MSTR240816C00570000 | 2024-03-15 3:34PM EDT | 2024-08-16 | 1,244.39 | 934.00 | 953.65 | 0.00 | - | 2 | 2 | 401.59% |
| MSTR241018C00570000 | 2024-03-18 11:10AM EDT | 2024-10-18 | 1,124.00 | 680.00 | 699.25 | 0.00 | - | - | 2 | 133.27% |
| MSTR241115C00570000 | 2024-03-06 12:20PM EDT | 2024-11-15 | 743.62 | 935.30 | 952.00 | 0.00 | - | 2 | 6 | 289.04% |
| MSTR250117C00570000 | 2024-03-28 3:17PM EDT | 2025-01-17 | 1,257.00 | 798.40 | 814.00 | 0.00 | - | 1 | 51 | 169.19% |
| MSTR250221C00570000 | 2024-03-19 9:33AM EDT | 2025-02-21 | 845.53 | 742.00 | 762.00 | 0.00 | - | 3 | 2 | 131.52% |
| MSTR251219C00570000 | 2024-02-28 4:59PM EDT | 2025-12-19 | 582.93 | 1,288.00 | 1,308.00 | 0.00 | - | 2 | 7 | 0.00% |
| MSTR260116C00570000 | 2024-05-01 3:48PM EDT | 2026-01-16 | 680.50 | 782.00 | 802.00 | 0.00 | - | 1 | 13 | 103.34% |
| MSTR260618C00570000 | 2024-03-01 10:59AM EDT | 2026-06-18 | 686.56 | 1,326.00 | 1,346.00 | 0.00 | - | 2 | 1 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00570000 | 2024-05-10 3:00PM EDT | 2024-06-21 | 2.20 | 0.28 | 2.97 | -1.74 | -44.16% | 1 | 93 | 100.55% |
| MSTR240719P00570000 | 2024-05-10 10:08AM EDT | 2024-07-19 | 5.80 | 5.15 | 9.80 | -14.72 | -71.73% | 1 | 41 | 101.14% |
| MSTR240816P00570000 | 2024-05-10 10:55AM EDT | 2024-08-16 | 14.06 | 12.05 | 17.05 | -2.44 | -14.79% | 3 | 38 | 99.18% |
| MSTR241018P00570000 | 2024-05-10 2:02PM EDT | 2024-10-18 | 33.00 | 28.70 | 35.50 | -0.35 | -1.05% | 2 | 4 | 96.17% |
| MSTR241115P00570000 | 2024-04-09 10:19AM EDT | 2024-11-15 | 59.88 | 40.50 | 48.25 | 0.00 | - | 10 | 14 | 98.66% |
| MSTR250117P00570000 | 2024-05-09 1:26PM EDT | 2025-01-17 | 61.00 | 58.15 | 66.00 | 0.00 | - | 1 | 23 | 96.57% |
| MSTR250221P00570000 | 2024-03-05 11:27AM EDT | 2025-02-21 | 89.48 | 65.00 | 74.00 | 0.00 | - | 4 | 5 | 94.62% |
| MSTR251219P00570000 | 2024-05-07 2:22PM EDT | 2025-12-19 | 132.45 | 129.00 | 144.80 | 0.00 | - | 2 | 11 | 90.31% |
| MSTR260116P00570000 | 2024-02-29 10:47AM EDT | 2026-01-16 | 147.88 | 123.05 | 139.00 | 0.00 | - | 1 | 4 | 86.24% |
| MSTR260618P00570000 | 2024-05-01 3:34PM EDT | 2026-06-18 | 181.00 | 155.00 | 169.00 | 0.00 | - | 1 | 5 | 86.58% |
© 2024 Yahoo. All rights reserved.