MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Strike:860.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00860000 | 2024-04-29 1:11PM EDT | 2024-05-10 | 427.00 | 326.25 | 337.25 | 0.00 | - | - | 3 | 339.45% |
| MSTR240517C00860000 | 2024-03-18 12:33PM EDT | 2024-05-17 | 784.00 | 360.40 | 376.50 | 0.00 | - | - | 1 | 238.15% |
| MSTR240531C00860000 | 2024-04-29 3:45PM EDT | 2024-05-31 | 435.20 | 333.00 | 346.80 | 0.00 | - | - | 1 | 84.00% |
| MSTR240607C00860000 | 2024-04-30 9:55AM EDT | 2024-06-07 | 357.80 | 340.00 | 354.75 | 0.00 | - | - | 1 | 91.31% |
| MSTR240614C00860000 | 2024-05-08 12:02PM EDT | 2024-06-14 | 401.84 | 346.75 | 360.00 | 0.00 | - | - | 1 | 91.82% |
| MSTR240621C00860000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 427.71 | 352.00 | 366.30 | 0.00 | - | 1 | 47 | 91.65% |
| MSTR240719C00860000 | 2024-03-25 3:35PM EDT | 2024-07-19 | 1,077.60 | 488.60 | 503.60 | 0.00 | - | 2 | 21 | 170.97% |
| MSTR240816C00860000 | 2024-03-05 12:15PM EDT | 2024-08-16 | 444.00 | 919.10 | 934.65 | 0.00 | - | 1 | 3 | 427.06% |
| MSTR241018C00860000 | 2024-04-12 1:20PM EDT | 2024-10-18 | 758.90 | 464.40 | 480.05 | 0.00 | - | 1 | 2 | 102.68% |
| MSTR241115C00860000 | 2024-04-24 2:30PM EDT | 2024-11-15 | 609.69 | 488.20 | 500.60 | 0.00 | - | 1 | 44 | 103.82% |
| MSTR250117C00860000 | 2024-04-15 10:37AM EDT | 2025-01-17 | 800.00 | 526.30 | 541.00 | 0.00 | - | 1 | 209 | 103.71% |
| MSTR250221C00860000 | 2024-02-29 12:30PM EDT | 2025-02-21 | 380.00 | 1,054.00 | 1,074.00 | 0.00 | - | 1 | 6 | 341.14% |
| MSTR251219C00860000 | 2024-03-28 11:10AM EDT | 2025-12-19 | 1,160.00 | 758.00 | 776.00 | 0.00 | - | 1 | 5 | 125.24% |
| MSTR260116C00860000 | 2024-03-14 9:55AM EDT | 2026-01-16 | 1,070.00 | 928.00 | 948.00 | 0.00 | - | 1 | 35 | 175.08% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00860000 | 2024-05-09 3:50PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 26 | 212.50% |
| MSTR240517P00860000 | 2024-05-10 1:33PM EDT | 2024-05-17 | 0.84 | 0.50 | 1.80 | +0.29 | +52.73% | 28 | 60 | 107.64% |
| MSTR240524P00860000 | 2024-05-09 10:30AM EDT | 2024-05-24 | 3.08 | 1.23 | 4.25 | 0.00 | - | 1 | 2 | 90.78% |
| MSTR240531P00860000 | 2024-05-08 9:54AM EDT | 2024-05-31 | 9.85 | 5.10 | 6.35 | 0.00 | - | 1 | 21 | 86.88% |
| MSTR240614P00860000 | 2024-05-10 12:48PM EDT | 2024-06-14 | 15.91 | 13.60 | 19.90 | -5.39 | -25.31% | 3 | 1 | 89.31% |
| MSTR240621P00860000 | 2024-05-09 10:37AM EDT | 2024-06-21 | 21.38 | 19.90 | 21.75 | 0.00 | - | 1 | 26 | 87.36% |
| MSTR240719P00860000 | 2024-05-03 1:10PM EDT | 2024-07-19 | 72.45 | 44.75 | 48.10 | 0.00 | - | 12 | 28 | 90.80% |
| MSTR240816P00860000 | 2024-04-22 3:50PM EDT | 2024-08-16 | 102.20 | 71.45 | 76.00 | 0.00 | - | 2 | 14 | 94.38% |
| MSTR241018P00860000 | 2024-05-06 10:38AM EDT | 2024-10-18 | 124.00 | 115.70 | 121.85 | 0.00 | - | 1 | 4 | 94.50% |
| MSTR241115P00860000 | 2024-04-09 1:05PM EDT | 2024-11-15 | 160.55 | 129.70 | 137.55 | 0.00 | - | 8 | 9 | 93.36% |
| MSTR250117P00860000 | 2024-05-09 1:59PM EDT | 2025-01-17 | 165.75 | 166.95 | 174.35 | 0.00 | - | 1 | 12 | 93.93% |
| MSTR250221P00860000 | 2024-04-18 9:32AM EDT | 2025-02-21 | 225.00 | 180.15 | 193.00 | 0.00 | - | 1 | 1 | 93.26% |
| MSTR260116P00860000 | 2024-04-17 12:05PM EDT | 2026-01-16 | 318.50 | 276.00 | 291.80 | 0.00 | - | 1 | 2 | 85.83% |
© 2024 Yahoo. All rights reserved.