MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:900.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00900000 | 2024-05-01 3:14PM EDT | 2024-05-17 | 222.80 | 274.30 | 290.00 | 0.00 | - | 13 | 37 | 103.58% |
| MSTR240524C00900000 | 2024-05-03 2:02PM EDT | 2024-05-24 | 345.95 | 278.00 | 293.35 | 0.00 | - | 138 | 39 | 91.35% |
| MSTR240531C00900000 | 2024-05-10 3:51PM EDT | 2024-05-31 | 295.30 | 283.10 | 298.50 | -99.70 | -25.24% | 1 | 6 | 88.31% |
| MSTR240607C00900000 | 2024-05-10 3:42PM EDT | 2024-06-07 | 313.80 | 290.35 | 306.55 | -63.32 | -16.79% | 21 | 21 | 90.02% |
| MSTR240614C00900000 | 2024-05-10 2:26PM EDT | 2024-06-14 | 309.93 | 300.00 | 315.90 | -74.66 | -19.41% | 51 | 11 | 93.07% |
| MSTR240621C00900000 | 2024-05-10 2:27PM EDT | 2024-06-21 | 326.84 | 306.50 | 323.30 | -20.27 | -5.84% | 36 | 659 | 92.52% |
| MSTR240719C00900000 | 2024-05-07 2:35PM EDT | 2024-07-19 | 431.73 | 339.65 | 356.00 | 0.00 | - | 20 | 81 | 96.21% |
| MSTR240816C00900000 | 2024-05-10 3:54PM EDT | 2024-08-16 | 385.91 | 372.55 | 388.40 | -116.01 | -23.11% | 3 | 35 | 99.95% |
| MSTR241018C00900000 | 2024-04-30 11:13AM EDT | 2024-10-18 | 417.85 | 426.25 | 443.80 | 0.00 | - | 1 | 16 | 101.19% |
| MSTR241115C00900000 | 2024-05-10 9:31AM EDT | 2024-11-15 | 559.28 | 450.50 | 467.60 | +41.33 | +7.98% | 1 | 22 | 102.70% |
| MSTR250117C00900000 | 2024-05-02 9:47AM EDT | 2025-01-17 | 444.00 | 492.05 | 508.00 | 0.00 | - | 2 | 100 | 102.70% |
| MSTR250221C00900000 | 2024-03-25 2:50PM EDT | 2025-02-21 | 1,163.65 | 618.00 | 638.00 | 0.00 | - | 1 | 1 | 137.88% |
| MSTR251219C00900000 | 2024-04-30 11:39AM EDT | 2025-12-19 | 590.00 | 636.00 | 656.00 | 0.00 | - | 6 | 46 | 100.62% |
| MSTR260116C00900000 | 2024-04-16 2:46PM EDT | 2026-01-16 | 740.00 | 644.00 | 664.00 | 0.00 | - | 1 | 81 | 100.19% |
| MSTR260618C00900000 | 2024-03-21 11:57AM EDT | 2026-06-18 | 1,154.00 | 702.00 | 722.00 | 0.00 | - | 1 | 18 | 102.30% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P00900000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 1.70 | 1.63 | 1.80 | +0.95 | +126.67% | 305 | 745 | 104.05% |
| MSTR240524P00900000 | 2024-05-10 3:35PM EDT | 2024-05-24 | 4.46 | 4.45 | 7.75 | +1.23 | +38.08% | 29 | 43 | 94.78% |
| MSTR240531P00900000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 9.30 | 8.20 | 9.80 | +2.22 | +31.36% | 45 | 46 | 85.17% |
| MSTR240607P00900000 | 2024-05-10 3:54PM EDT | 2024-06-07 | 15.00 | 12.80 | 18.05 | +3.16 | +26.69% | 8 | 22 | 85.84% |
| MSTR240614P00900000 | 2024-05-09 10:06AM EDT | 2024-06-14 | 14.64 | 19.85 | 26.60 | -9.36 | -39.00% | 1 | 6 | 87.69% |
| MSTR240621P00900000 | 2024-05-10 3:46PM EDT | 2024-06-21 | 27.54 | 27.00 | 32.30 | +1.84 | +7.16% | 21 | 161 | 87.40% |
| MSTR240719P00900000 | 2024-05-10 3:43PM EDT | 2024-07-19 | 56.00 | 56.35 | 62.25 | +1.00 | +1.82% | 5 | 67 | 90.53% |
| MSTR240816P00900000 | 2024-05-10 2:38PM EDT | 2024-08-16 | 86.29 | 86.00 | 93.05 | +3.58 | +4.33% | 6 | 17 | 94.10% |
| MSTR241018P00900000 | 2024-05-10 3:10PM EDT | 2024-10-18 | 133.00 | 131.90 | 140.50 | -8.06 | -5.71% | 6 | 86 | 93.48% |
| MSTR241115P00900000 | 2024-05-10 12:28PM EDT | 2024-11-15 | 155.50 | 150.05 | 159.75 | +5.50 | +3.67% | 4 | 15 | 93.55% |
| MSTR250117P00900000 | 2024-05-10 11:37AM EDT | 2025-01-17 | 190.00 | 184.75 | 192.90 | +7.97 | +4.38% | 1 | 147 | 92.40% |
| MSTR250221P00900000 | 2024-05-09 2:40PM EDT | 2025-02-21 | 200.45 | 201.15 | 214.30 | 0.00 | - | 44 | 89 | 92.53% |
| MSTR251219P00900000 | 2024-05-10 3:58PM EDT | 2025-12-19 | 302.17 | 298.00 | 309.00 | +1.72 | +0.57% | 1 | 7 | 86.11% |
| MSTR260116P00900000 | 2024-05-08 9:46AM EDT | 2026-01-16 | 314.75 | 304.00 | 319.80 | 0.00 | - | 6 | 80 | 86.02% |
| MSTR260618P00900000 | 2024-04-29 3:06PM EDT | 2026-06-18 | 340.05 | 332.00 | 344.00 | 0.00 | - | 1 | 6 | 82.30% |
© 2024 Yahoo. All rights reserved.