MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1460.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01460000 | 2024-05-10 2:02PM EDT | 2024-05-17 | 5.57 | 4.05 | 5.15 | -6.58 | -54.16% | 32 | 73 | 106.47% |
| MSTR240524C01460000 | 2024-05-10 1:46PM EDT | 2024-05-24 | 17.80 | 13.00 | 17.35 | -6.45 | -26.60% | 1 | 3 | 98.21% |
| MSTR240531C01460000 | 2024-05-10 3:43PM EDT | 2024-05-31 | 28.19 | 21.60 | 28.05 | -87.81 | -75.70% | 1 | 1 | 93.01% |
| MSTR240607C01460000 | 2024-05-08 10:37AM EDT | 2024-06-07 | 72.78 | 36.05 | 43.85 | 0.00 | - | - | 4 | 95.95% |
| MSTR240621C01460000 | 2024-05-10 2:22PM EDT | 2024-06-21 | 66.00 | 58.00 | 67.35 | -25.00 | -27.47% | 7 | 18 | 95.02% |
| MSTR240719C01460000 | 2024-05-09 10:06AM EDT | 2024-07-19 | 128.00 | 106.25 | 116.60 | -17.58 | -12.08% | 1 | 18 | 98.93% |
| MSTR240816C01460000 | 2024-03-25 3:51PM EDT | 2024-08-16 | 762.48 | 263.00 | 276.10 | 0.00 | - | 1 | 2 | 149.10% |
| MSTR241018C01460000 | 2024-05-06 9:30AM EDT | 2024-10-18 | 312.95 | 220.45 | 234.40 | 0.00 | - | 1 | 3 | 102.54% |
| MSTR250117C01460000 | 2024-04-22 3:24PM EDT | 2025-01-17 | 450.00 | 297.55 | 312.80 | 0.00 | - | 1 | 1 | 101.90% |
| MSTR251219C01460000 | 2024-04-02 2:05PM EDT | 2025-12-19 | 786.48 | 456.00 | 476.00 | 0.00 | - | - | 1 | 94.88% |
| MSTR260116C01460000 | 2024-04-16 9:30AM EDT | 2026-01-16 | 599.95 | 486.00 | 506.00 | 0.00 | - | 1 | 7 | 98.12% |
| MSTR260618C01460000 | 2024-04-04 11:06AM EDT | 2026-06-18 | 977.86 | 576.00 | 594.00 | 0.00 | - | 2 | 2 | 102.87% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01460000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 185.80 | 276.00 | 293.10 | -38.10 | -17.02% | 1 | 11 | 108.58% |
| MSTR240524P01460000 | 2024-05-07 2:41PM EDT | 2024-05-24 | 243.70 | 286.50 | 302.70 | 0.00 | - | 2 | 1 | 98.04% |
| MSTR240531P01460000 | 2024-05-07 1:56PM EDT | 2024-05-31 | 249.05 | 295.90 | 310.10 | 0.00 | - | - | 1 | 91.23% |
| MSTR240607P01460000 | 2024-04-29 10:42AM EDT | 2024-06-07 | 306.00 | 306.00 | 322.35 | 0.00 | - | - | 1 | 90.64% |
| MSTR240621P01460000 | 2024-05-10 2:26PM EDT | 2024-06-21 | 326.34 | 328.70 | 344.35 | -32.56 | -9.07% | 5 | 24 | 90.91% |
| MSTR240719P01460000 | 2024-05-10 2:24PM EDT | 2024-07-19 | 372.33 | 372.00 | 385.60 | +8.28 | +2.27% | 5 | 4 | 92.74% |
| MSTR240816P01460000 | 2024-05-06 12:26PM EDT | 2024-08-16 | 396.90 | 412.00 | 425.45 | 0.00 | - | 4 | 6 | 95.21% |
| MSTR241018P01460000 | 2024-05-01 11:34AM EDT | 2024-10-18 | 597.80 | 470.10 | 485.80 | 0.00 | - | 1 | 1 | 93.26% |
| MSTR241115P01460000 | 2024-05-06 10:50AM EDT | 2024-11-15 | 481.65 | 494.10 | 509.75 | 0.00 | - | 2 | 2 | 93.14% |
| MSTR250221P01460000 | 2024-03-27 9:48AM EDT | 2025-02-21 | 487.39 | 586.00 | 601.00 | 0.00 | - | 1 | 0 | 97.63% |
| MSTR260116P01460000 | 2024-03-18 9:36AM EDT | 2026-01-16 | 660.00 | 704.00 | 723.85 | 0.00 | - | 10 | 11 | 87.14% |
© 2024 Yahoo. All rights reserved.