MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Strike:1020.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01020000 | 2024-05-17 9:57AM EDT | 2024-05-17 | 461.23 | 511.35 | 527.30 | +220.23 | +91.38% | 3 | 16 | 0.00% |
| MSTR240524C01020000 | 2024-05-14 3:58PM EDT | 2024-05-24 | 283.92 | 514.55 | 530.10 | 0.00 | - | 7 | 10 | 0.00% |
| MSTR240531C01020000 | 2024-05-15 10:25AM EDT | 2024-05-31 | 363.08 | 516.55 | 530.10 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240607C01020000 | 2024-05-13 1:13PM EDT | 2024-06-07 | 239.45 | 519.40 | 537.90 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240621C01020000 | 2024-05-08 9:35AM EDT | 2024-06-21 | 265.11 | 535.00 | 552.50 | 0.00 | - | 5 | 14 | 73.54% |
| MSTR240719C01020000 | 2024-05-16 11:00AM EDT | 2024-07-19 | 512.14 | 568.60 | 585.25 | 0.00 | - | 1 | 17 | 95.61% |
| MSTR240816C01020000 | 2024-02-29 4:05PM EDT | 2024-08-16 | 272.55 | 844.50 | 860.05 | 0.00 | - | 26 | 27 | 223.21% |
| MSTR241018C01020000 | 2024-03-01 1:41PM EDT | 2024-10-18 | 332.05 | 898.75 | 909.90 | 0.00 | - | 2 | 2 | 192.15% |
| MSTR241115C01020000 | 2024-03-06 10:40AM EDT | 2024-11-15 | 488.85 | 838.00 | 855.50 | 0.00 | - | 1 | 1 | 156.31% |
| MSTR250117C01020000 | 2024-05-06 11:33AM EDT | 2025-01-17 | 572.05 | 748.75 | 762.00 | 0.00 | - | 2 | 14 | 107.35% |
| MSTR251219C01020000 | 2024-02-27 10:34AM EDT | 2025-12-19 | 342.70 | 1,086.00 | 1,106.00 | 0.00 | - | 1 | 1 | 141.10% |
| MSTR260116C01020000 | 2024-02-29 12:31PM EDT | 2026-01-16 | 443.68 | 1,094.00 | 1,114.00 | 0.00 | - | 1 | 4 | 139.72% |
| MSTR260618C01020000 | 2024-05-01 1:52PM EDT | 2026-06-18 | 573.50 | 962.00 | 982.00 | 0.00 | - | 1 | 1 | 98.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01020000 | 2024-05-17 12:47PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | -0.08 | -80.00% | 6 | 139 | 225.00% |
| MSTR240524P01020000 | 2024-05-17 11:30AM EDT | 2024-05-24 | 1.57 | 0.02 | 2.91 | -0.15 | -8.72% | 4 | 15 | 134.40% |
| MSTR240531P01020000 | 2024-05-17 9:30AM EDT | 2024-05-31 | 3.70 | 1.50 | 3.15 | -2.30 | -38.33% | 2 | 4 | 105.23% |
| MSTR240607P01020000 | 2024-05-03 12:33PM EDT | 2024-06-07 | 69.20 | 4.00 | 9.00 | 0.00 | - | 2 | 1 | 104.37% |
| MSTR240614P01020000 | 2024-05-14 12:05PM EDT | 2024-06-14 | 33.01 | 10.95 | 15.40 | 0.00 | - | 5 | 6 | 106.23% |
| MSTR240621P01020000 | 2024-05-16 3:39PM EDT | 2024-06-21 | 22.12 | 17.50 | 19.80 | 0.00 | - | 1 | 31 | 104.15% |
| MSTR240719P01020000 | 2024-05-15 2:37PM EDT | 2024-07-19 | 50.00 | 46.30 | 49.50 | 0.00 | - | 2 | 35 | 104.53% |
| MSTR240816P01020000 | 2024-05-16 3:44PM EDT | 2024-08-16 | 87.00 | 78.50 | 83.75 | 0.00 | - | 1 | 5 | 107.06% |
| MSTR241018P01020000 | 2024-05-13 10:03AM EDT | 2024-10-18 | 178.90 | 131.55 | 140.95 | 0.00 | - | 8 | 18 | 104.99% |
| MSTR241115P01020000 | 2024-04-23 11:49AM EDT | 2024-11-15 | 233.70 | 157.40 | 165.15 | 0.00 | - | 2 | 1 | 105.56% |
| MSTR250117P01020000 | 2024-04-30 3:53PM EDT | 2025-01-17 | 315.12 | 195.75 | 205.35 | 0.00 | - | 2 | 2 | 102.92% |
| MSTR250221P01020000 | 2024-05-09 3:27PM EDT | 2025-02-21 | 265.00 | 215.00 | 230.95 | 0.00 | - | 1 | 1 | 102.59% |
| MSTR251219P01020000 | 2024-05-16 11:20AM EDT | 2025-12-19 | 332.00 | 322.00 | 340.00 | 0.00 | - | 1 | 0 | 92.48% |
| MSTR260116P01020000 | 2024-03-19 11:13AM EDT | 2026-01-16 | 424.00 | 394.00 | 412.00 | 0.00 | - | 85 | 87 | 104.63% |
| MSTR260618P01020000 | 2024-03-25 2:40PM EDT | 2026-06-18 | 384.50 | 406.00 | 426.00 | 0.00 | - | 10 | 10 | 95.93% |
© 2024 Yahoo. All rights reserved.