MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
Strike:710.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00710000 | 2024-04-23 11:01AM EDT | 2024-05-17 | 646.55 | 697.10 | 710.00 | 0.00 | - | - | 2 | 428.66% |
| MSTR240621C00710000 | 2024-04-30 10:45AM EDT | 2024-06-21 | 462.15 | 702.35 | 716.00 | 0.00 | - | 1 | 21 | 117.14% |
| MSTR240719C00710000 | 2024-03-01 11:25AM EDT | 2024-07-19 | 417.52 | 1,038.70 | 1,053.50 | 0.00 | - | 1 | 14 | 411.86% |
| MSTR240816C00710000 | 2024-03-05 4:21PM EDT | 2024-08-16 | 537.18 | 961.15 | 975.10 | 0.00 | - | 1 | 7 | 286.89% |
| MSTR241018C00710000 | 2024-05-01 10:17AM EDT | 2024-10-18 | 447.31 | 756.65 | 769.75 | 0.00 | - | 1 | 1 | 107.46% |
| MSTR241115C00710000 | 2024-03-28 10:59AM EDT | 2024-11-15 | 1,235.97 | 684.00 | 700.85 | 0.00 | - | 5 | 6 | 0.00% |
| MSTR250117C00710000 | 2024-03-14 3:33PM EDT | 2025-01-17 | 1,012.40 | 896.00 | 915.35 | 0.00 | - | 1 | 15 | 149.49% |
| MSTR250221C00710000 | 2024-03-05 12:04PM EDT | 2025-02-21 | 629.68 | 1,104.00 | 1,122.25 | 0.00 | - | 1 | 2 | 230.74% |
| MSTR251219C00710000 | 2024-02-13 2:09PM EDT | 2025-12-19 | 287.13 | 1,186.00 | 1,206.00 | 0.00 | - | 3 | 4 | 192.72% |
| MSTR260116C00710000 | 2024-03-25 9:57AM EDT | 2026-01-16 | 1,226.00 | 838.00 | 858.00 | 0.00 | - | 1 | 8 | 79.38% |
| MSTR260618C00710000 | 2024-04-16 9:48AM EDT | 2026-06-18 | 845.00 | 962.00 | 980.00 | 0.00 | - | 1 | 2 | 101.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P00710000 | 2024-05-13 3:59PM EDT | 2024-05-17 | 0.11 | 0.02 | 0.82 | 0.00 | - | 5 | 28 | 295.02% |
| MSTR240524P00710000 | 2024-05-06 9:45AM EDT | 2024-05-24 | 2.80 | 0.01 | 1.30 | 0.00 | - | 10 | 23 | 169.97% |
| MSTR240531P00710000 | 2024-04-29 12:17PM EDT | 2024-05-31 | 7.10 | 0.01 | 3.00 | 0.00 | - | 1 | 2 | 144.95% |
| MSTR240607P00710000 | 2024-05-14 11:44AM EDT | 2024-06-07 | 2.66 | 0.07 | 4.80 | 0.00 | - | 10 | 17 | 130.79% |
| MSTR240621P00710000 | 2024-05-15 11:24AM EDT | 2024-06-21 | 2.70 | 1.42 | 4.15 | -2.03 | -42.92% | 3 | 117 | 106.12% |
| MSTR240719P00710000 | 2024-05-15 12:53PM EDT | 2024-07-19 | 9.60 | 7.80 | 13.20 | -5.20 | -35.14% | 2 | 68 | 102.64% |
| MSTR240816P00710000 | 2024-05-15 1:51PM EDT | 2024-08-16 | 20.33 | 18.50 | 21.05 | -8.68 | -29.92% | 1 | 48 | 99.72% |
| MSTR241018P00710000 | 2024-05-01 9:59AM EDT | 2024-10-18 | 114.35 | 43.35 | 46.45 | 0.00 | - | 1 | 3 | 97.82% |
| MSTR241115P00710000 | 2024-04-30 9:59AM EDT | 2024-11-15 | 109.92 | 56.25 | 60.95 | 0.00 | - | 1 | 16 | 98.74% |
| MSTR250117P00710000 | 2024-05-15 12:07PM EDT | 2025-01-17 | 83.55 | 79.00 | 86.80 | -16.17 | -16.22% | 2 | 5 | 97.34% |
| MSTR250221P00710000 | 2024-03-04 10:58AM EDT | 2025-02-21 | 145.00 | 113.00 | 127.55 | 0.00 | - | 1 | 14 | 107.10% |
| MSTR260116P00710000 | 2024-05-13 10:45AM EDT | 2026-01-16 | 198.60 | 178.00 | 189.00 | 0.00 | - | 3 | 181 | 90.27% |
© 2024 Yahoo. All rights reserved.