MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:800.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00800000 | 2024-05-03 9:32AM EDT | 2024-05-17 | 395.00 | 416.45 | 434.00 | +70.00 | +21.54% | 1 | 15 | 112.28% |
| MSTR240621C00800000 | 2024-05-03 3:37PM EDT | 2024-06-21 | 447.02 | 444.55 | 461.80 | +147.02 | +49.01% | 213 | 481 | 110.69% |
| MSTR240719C00800000 | 2024-04-30 12:43PM EDT | 2024-07-19 | 364.09 | 475.50 | 488.55 | 0.00 | - | 10 | 75 | 113.31% |
| MSTR240816C00800000 | 2024-05-01 10:57AM EDT | 2024-08-16 | 359.37 | 505.25 | 517.95 | 0.00 | - | 1 | 149 | 116.24% |
| MSTR241018C00800000 | 2024-04-22 12:11PM EDT | 2024-10-18 | 654.10 | 546.00 | 564.00 | 0.00 | - | 1 | 5 | 112.69% |
| MSTR241115C00800000 | 2024-04-02 2:04PM EDT | 2024-11-15 | 893.25 | 490.00 | 506.00 | 0.00 | - | 1 | 7 | 78.75% |
| MSTR250117C00800000 | 2024-05-03 3:52PM EDT | 2025-01-17 | 610.00 | 600.70 | 614.40 | +118.35 | +24.07% | 1 | 231 | 110.39% |
| MSTR250221C00800000 | 2024-05-02 11:24AM EDT | 2025-02-21 | 539.72 | 614.00 | 632.00 | 0.00 | - | 4 | 125 | 109.01% |
| MSTR251219C00800000 | 2024-05-01 9:49AM EDT | 2025-12-19 | 585.00 | 718.00 | 736.00 | 0.00 | - | 1 | 178 | 102.74% |
| MSTR260116C00800000 | 2024-04-30 2:30PM EDT | 2026-01-16 | 625.05 | 726.00 | 744.00 | 0.00 | - | 2 | 88 | 102.44% |
| MSTR260618C00800000 | 2024-04-01 9:49AM EDT | 2026-06-18 | 1,200.00 | 598.00 | 618.00 | 0.00 | - | 1 | 25 | 63.86% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00800000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.45 | 0.40 | 0.59 | -1.36 | -75.14% | 85 | 626 | 128.37% |
| MSTR240517P00800000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 2.80 | 2.09 | 3.10 | -3.89 | -58.15% | 198 | 357 | 115.34% |
| MSTR240524P00800000 | 2024-05-03 11:53AM EDT | 2024-05-24 | 7.45 | 5.50 | 8.75 | -5.55 | -42.69% | 4 | 65 | 114.51% |
| MSTR240531P00800000 | 2024-05-03 3:37PM EDT | 2024-05-31 | 11.39 | 10.50 | 13.90 | -9.16 | -44.57% | 13 | 26 | 112.57% |
| MSTR240607P00800000 | 2024-05-03 3:28PM EDT | 2024-06-07 | 17.22 | 12.85 | 18.30 | -25.78 | -59.95% | 6 | 12 | 107.36% |
| MSTR240621P00800000 | 2024-05-03 3:10PM EDT | 2024-06-21 | 28.73 | 27.00 | 28.55 | -13.27 | -31.60% | 15 | 236 | 107.74% |
| MSTR240719P00800000 | 2024-05-03 10:24AM EDT | 2024-07-19 | 56.50 | 50.20 | 56.75 | -11.50 | -16.91% | 2 | 112 | 108.86% |
| MSTR240816P00800000 | 2024-05-03 3:47PM EDT | 2024-08-16 | 78.68 | 75.40 | 79.30 | -15.62 | -16.56% | 12 | 119 | 109.14% |
| MSTR241018P00800000 | 2024-05-03 2:24PM EDT | 2024-10-18 | 117.00 | 112.25 | 124.55 | -38.63 | -24.82% | 1 | 72 | 106.31% |
| MSTR241115P00800000 | 2024-05-01 11:48AM EDT | 2024-11-15 | 172.40 | 129.00 | 139.25 | 0.00 | - | 3 | 43 | 105.28% |
| MSTR250117P00800000 | 2024-05-03 11:31AM EDT | 2025-01-17 | 163.68 | 152.00 | 164.30 | -28.23 | -14.71% | 5 | 223 | 100.59% |
| MSTR250221P00800000 | 2024-05-01 9:34AM EDT | 2025-02-21 | 211.02 | 166.00 | 180.00 | 0.00 | - | 2 | 6 | 99.61% |
| MSTR251219P00800000 | 2024-05-03 3:25PM EDT | 2025-12-19 | 251.00 | 244.00 | 261.25 | -17.56 | -6.54% | 2 | 9 | 89.69% |
| MSTR260116P00800000 | 2024-05-01 10:24AM EDT | 2026-01-16 | 291.00 | 250.00 | 268.00 | 0.00 | - | 1 | 20 | 89.22% |
| MSTR260618P00800000 | 2024-05-02 1:57PM EDT | 2026-06-18 | 297.63 | 276.00 | 292.00 | 0.00 | - | 1 | 3 | 85.49% |
© 2024 Yahoo. All rights reserved.