MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1290.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01290000 | 2024-05-08 3:33PM EDT | 2024-05-10 | 16.80 | 11.25 | 14.70 | -11.70 | -41.05% | 34 | 61 | 74.85% |
| MSTR240517C01290000 | 2024-05-08 9:31AM EDT | 2024-05-17 | 46.50 | 43.35 | 47.35 | -21.25 | -31.37% | 2 | 28 | 84.29% |
| MSTR240524C01290000 | 2024-05-07 11:19AM EDT | 2024-05-24 | 115.75 | 68.00 | 76.30 | 0.00 | - | 6 | 8 | 90.36% |
| MSTR240531C01290000 | 2024-05-07 3:51PM EDT | 2024-05-31 | 112.27 | 88.00 | 96.70 | 0.00 | - | 14 | 11 | 92.15% |
| MSTR240607C01290000 | 2024-05-07 2:58PM EDT | 2024-06-07 | 141.00 | 108.00 | 120.95 | 0.00 | - | 10 | 5 | 96.53% |
| MSTR240621C01290000 | 2024-05-08 10:18AM EDT | 2024-06-21 | 149.15 | 144.75 | 152.30 | -33.67 | -18.42% | 6 | 9 | 99.83% |
| MSTR240719C01290000 | 2024-05-08 2:53PM EDT | 2024-07-19 | 212.85 | 198.50 | 210.95 | -101.85 | -32.36% | 4 | 11 | 104.04% |
| MSTR240816C01290000 | 2024-05-07 1:02PM EDT | 2024-08-16 | 307.00 | 249.95 | 262.35 | 0.00 | - | 1 | 12 | 108.63% |
| MSTR241018C01290000 | 2024-05-07 11:00AM EDT | 2024-10-18 | 387.00 | 320.15 | 334.00 | 0.00 | - | 6 | 11 | 107.46% |
| MSTR241115C01290000 | 2024-05-07 1:03PM EDT | 2024-11-15 | 400.00 | 350.75 | 365.10 | 0.00 | - | 1 | 1 | 108.40% |
| MSTR250117C01290000 | 2024-05-07 11:04AM EDT | 2025-01-17 | 469.78 | 398.40 | 410.05 | 0.00 | - | 1 | 15 | 106.10% |
| MSTR250221C01290000 | 2024-05-02 11:24AM EDT | 2025-02-21 | 364.46 | 420.85 | 438.00 | 0.00 | - | 6 | 16 | 105.73% |
| MSTR251219C01290000 | 2024-03-06 11:44AM EDT | 2025-12-19 | 577.85 | 744.00 | 764.00 | 0.00 | - | 1 | 1 | 137.99% |
| MSTR260116C01290000 | 2024-04-16 3:29PM EDT | 2026-01-16 | 645.23 | 572.00 | 592.00 | 0.00 | - | 3 | 4 | 99.65% |
| MSTR260618C01290000 | 2024-05-01 9:34AM EDT | 2026-06-18 | 478.50 | 618.00 | 638.00 | 0.00 | - | 1 | 8 | 97.15% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01290000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 69.33 | 65.15 | 71.75 | +4.33 | +6.66% | 7 | 46 | 70.96% |
| MSTR240517P01290000 | 2024-05-08 3:55PM EDT | 2024-05-17 | 99.25 | 96.65 | 101.85 | +3.15 | +3.28% | 12 | 19 | 80.51% |
| MSTR240524P01290000 | 2024-05-08 10:12AM EDT | 2024-05-24 | 140.30 | 119.40 | 127.40 | +18.40 | +15.09% | 2 | 17 | 85.01% |
| MSTR240531P01290000 | 2024-05-07 3:26PM EDT | 2024-05-31 | 139.19 | 137.65 | 149.65 | 0.00 | - | 8 | 4 | 87.72% |
| MSTR240607P01290000 | 2024-05-07 2:45PM EDT | 2024-06-07 | 162.50 | 158.25 | 170.65 | 0.00 | - | 10 | 8 | 91.72% |
| MSTR240614P01290000 | 2024-05-08 1:04PM EDT | 2024-06-14 | 181.15 | 176.20 | 187.85 | +8.00 | +4.62% | 2 | 1 | 93.91% |
| MSTR240621P01290000 | 2024-05-07 10:01AM EDT | 2024-06-21 | 197.90 | 191.40 | 199.50 | 0.00 | - | 2 | 37 | 94.08% |
| MSTR240719P01290000 | 2024-05-08 3:15PM EDT | 2024-07-19 | 244.33 | 242.35 | 253.75 | +1.93 | +0.80% | 22 | 20 | 97.85% |
| MSTR240816P01290000 | 2024-05-07 11:11AM EDT | 2024-08-16 | 281.30 | 287.50 | 299.35 | 0.00 | - | 1 | 8 | 100.92% |
| MSTR241018P01290000 | 2024-04-24 11:35AM EDT | 2024-10-18 | 378.00 | 349.25 | 360.75 | 0.00 | - | 1 | 3 | 98.34% |
| MSTR241115P01290000 | 2024-05-03 3:38PM EDT | 2024-11-15 | 406.00 | 373.20 | 390.25 | 0.00 | - | 1 | 2 | 98.68% |
| MSTR250117P01290000 | 2024-05-03 2:38PM EDT | 2025-01-17 | 438.56 | 411.55 | 427.80 | 0.00 | - | 3 | 1 | 95.34% |
| MSTR250221P01290000 | 2024-04-24 1:40PM EDT | 2025-02-21 | 452.80 | 433.70 | 449.10 | 0.00 | - | 1 | 7 | 94.68% |
| MSTR251219P01290000 | 2024-04-03 3:13PM EDT | 2025-12-19 | 491.65 | 552.00 | 565.70 | 0.00 | - | 1 | 0 | 87.03% |
| MSTR260116P01290000 | 2024-04-16 3:29PM EDT | 2026-01-16 | 561.23 | 544.00 | 561.60 | 0.00 | - | - | 3 | 83.97% |
| MSTR260618P01290000 | 2024-04-26 9:30AM EDT | 2026-06-18 | 609.03 | 576.00 | 596.00 | 0.00 | - | 1 | 1 | 80.53% |
© 2024 Yahoo. All rights reserved.