MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:660.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00660000 | 2024-04-29 9:32AM EDT | 2024-05-17 | 606.00 | 554.25 | 572.00 | 0.00 | - | 1 | 3 | 109.57% |
| MSTR240524C00660000 | 2024-04-19 3:16PM EDT | 2024-05-24 | 546.18 | 556.65 | 574.00 | 0.00 | - | 1 | 1 | 128.42% |
| MSTR240621C00660000 | 2024-04-22 10:16AM EDT | 2024-06-21 | 660.65 | 566.95 | 585.75 | 0.00 | - | 1 | 43 | 118.27% |
| MSTR240719C00660000 | 2024-04-30 10:44AM EDT | 2024-07-19 | 521.50 | 583.00 | 600.95 | 0.00 | - | 2 | 21 | 116.45% |
| MSTR240816C00660000 | 2024-02-09 10:47AM EDT | 2024-08-16 | 114.75 | 824.00 | 839.05 | 0.00 | - | - | 0 | 280.52% |
| MSTR241018C00660000 | 2024-04-15 11:04AM EDT | 2024-10-18 | 828.88 | 636.00 | 652.00 | 0.00 | - | 1 | 1 | 114.42% |
| MSTR241115C00660000 | 2024-03-05 10:36AM EDT | 2024-11-15 | 711.14 | 1,147.30 | 1,160.60 | 0.00 | - | - | 2 | 481.49% |
| MSTR250117C00660000 | 2024-03-26 1:04PM EDT | 2025-01-17 | 1,300.00 | 706.00 | 722.25 | 0.00 | - | 1 | 7 | 124.72% |
| MSTR251219C00660000 | 2024-04-11 2:12PM EDT | 2025-12-19 | 1,080.00 | 776.00 | 796.00 | 0.00 | - | 4 | 310 | 103.77% |
| MSTR260116C00660000 | 2024-03-01 10:32AM EDT | 2026-01-16 | 599.21 | 1,248.00 | 1,273.00 | 0.00 | - | 2 | 9 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00660000 | 2024-05-03 2:24PM EDT | 2024-05-10 | 0.20 | 0.00 | 3.15 | -0.30 | -60.00% | 2 | 29 | 209.89% |
| MSTR240524P00660000 | 2024-04-26 10:11AM EDT | 2024-05-24 | 4.35 | 1.00 | 4.50 | 0.00 | - | 10 | 14 | 132.04% |
| MSTR240531P00660000 | 2024-05-03 3:18PM EDT | 2024-05-31 | 4.50 | 1.81 | 7.00 | -3.50 | -43.75% | 2 | 9 | 124.03% |
| MSTR240621P00660000 | 2024-05-01 10:46AM EDT | 2024-06-21 | 25.00 | 8.90 | 14.80 | 0.00 | - | 1 | 84 | 115.00% |
| MSTR240719P00660000 | 2024-05-03 3:42PM EDT | 2024-07-19 | 25.05 | 22.70 | 25.40 | -15.75 | -38.60% | 2 | 30 | 110.24% |
| MSTR240816P00660000 | 2024-05-03 11:13AM EDT | 2024-08-16 | 43.30 | 37.30 | 43.35 | -6.70 | -13.40% | 1 | 25 | 110.92% |
| MSTR241018P00660000 | 2024-03-19 12:59PM EDT | 2024-10-18 | 87.30 | 81.00 | 88.80 | 0.00 | - | 2 | 7 | 116.80% |
| MSTR241115P00660000 | 2024-05-02 2:26PM EDT | 2024-11-15 | 93.50 | 77.00 | 85.60 | 0.00 | - | 2 | 14 | 106.12% |
| MSTR250117P00660000 | 2024-04-30 1:32PM EDT | 2025-01-17 | 124.50 | 98.00 | 105.30 | 0.00 | - | 10 | 21 | 102.06% |
| MSTR250221P00660000 | 2024-04-23 2:57PM EDT | 2025-02-21 | 101.00 | 106.00 | 120.60 | 0.00 | - | 1 | 3 | 100.89% |
| MSTR251219P00660000 | 2024-01-26 1:00PM EDT | 2025-12-19 | 279.55 | 222.85 | 232.50 | 0.00 | - | 2 | 2 | 105.23% |
| MSTR260116P00660000 | 2024-03-04 12:39PM EDT | 2026-01-16 | 195.45 | 154.80 | 168.00 | 0.00 | - | 3 | 4 | 83.43% |
| MSTR260618P00660000 | 2024-04-30 11:20AM EDT | 2026-06-18 | 221.90 | 202.15 | 216.00 | 0.00 | - | 1 | 1 | 87.22% |
© 2024 Yahoo. All rights reserved.