MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1090.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01090000 | 2024-05-03 1:31PM EDT | 2024-05-17 | 177.22 | 167.00 | 179.25 | +66.74 | +60.41% | 2 | 14 | 101.74% |
| MSTR240621C01090000 | 2024-05-02 11:05AM EDT | 2024-06-21 | 188.37 | 249.90 | 266.00 | 0.00 | - | 1 | 5 | 109.60% |
| MSTR240719C01090000 | 2024-05-02 3:48PM EDT | 2024-07-19 | 246.44 | 299.95 | 312.60 | 0.00 | - | 2 | 105 | 111.64% |
| MSTR241115C01090000 | 2024-04-09 10:49AM EDT | 2024-11-15 | 599.25 | 428.00 | 446.00 | 0.00 | - | 1 | 1 | 111.59% |
| MSTR250117C01090000 | 2024-05-02 1:02PM EDT | 2025-01-17 | 406.35 | 470.10 | 485.20 | 0.00 | - | 2 | 12 | 108.69% |
| MSTR250221C01090000 | 2024-03-01 2:27PM EDT | 2025-02-21 | 378.00 | 944.00 | 964.00 | 0.00 | - | 3 | 3 | 265.69% |
| MSTR260116C01090000 | 2024-05-01 2:42PM EDT | 2026-01-16 | 544.00 | 626.00 | 644.00 | 0.00 | - | 1 | 5 | 100.84% |
| MSTR260618C01090000 | 2024-05-02 10:44AM EDT | 2026-06-18 | 576.00 | 670.00 | 688.00 | 0.00 | - | 1 | 5 | 98.68% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01090000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 16.26 | 14.05 | 17.25 | -32.36 | -66.56% | 25 | 15 | 94.33% |
| MSTR240517P01090000 | 2024-05-03 9:50AM EDT | 2024-05-17 | 44.65 | 35.00 | 41.50 | -42.09 | -48.52% | 1 | 39 | 99.28% |
| MSTR240531P01090000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 75.07 | 68.50 | 80.00 | -74.53 | -49.82% | 5 | 20 | 102.25% |
| MSTR240621P01090000 | 2024-05-02 2:09PM EDT | 2024-06-21 | 151.55 | 114.10 | 123.75 | 0.00 | - | 2 | 26 | 105.81% |
| MSTR240719P01090000 | 2024-05-03 1:15PM EDT | 2024-07-19 | 166.75 | 159.20 | 167.30 | -7.25 | -4.17% | 4 | 77 | 106.64% |
| MSTR240816P01090000 | 2024-05-03 9:57AM EDT | 2024-08-16 | 207.26 | 195.90 | 207.15 | -47.42 | -18.62% | 1 | 6 | 107.76% |
| MSTR241018P01090000 | 2024-05-03 1:34PM EDT | 2024-10-18 | 260.60 | 249.25 | 262.90 | -45.75 | -14.93% | 2 | 1 | 103.88% |
| MSTR241115P01090000 | 2024-04-30 1:31PM EDT | 2024-11-15 | 330.70 | 270.00 | 284.00 | 0.00 | - | 2 | 5 | 102.88% |
| MSTR250117P01090000 | 2024-05-03 3:43PM EDT | 2025-01-17 | 313.72 | 303.80 | 322.00 | +32.62 | +11.60% | 5 | 8 | 99.62% |
| MSTR250221P01090000 | 2024-04-25 10:51AM EDT | 2025-02-21 | 341.05 | 321.40 | 338.00 | 0.00 | - | 3 | 12 | 98.01% |
| MSTR260618P01090000 | 2024-03-18 11:11AM EDT | 2026-06-18 | 452.00 | 472.00 | 491.85 | 0.00 | - | - | 2 | 86.70% |
© 2024 Yahoo. All rights reserved.