MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1100.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01100000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 110.75 | 100.00 | 107.00 | -64.00 | -36.62% | 32 | 73 | 85.78% |
| MSTR240524C01100000 | 2024-05-10 1:31PM EDT | 2024-05-24 | 136.69 | 117.05 | 129.10 | -53.94 | -28.30% | 6 | 15 | 85.63% |
| MSTR240531C01100000 | 2024-05-10 2:09PM EDT | 2024-05-31 | 145.63 | 130.20 | 145.00 | -93.37 | -39.07% | 2 | 10 | 84.31% |
| MSTR240607C01100000 | 2024-05-03 3:33PM EDT | 2024-06-07 | 219.95 | 149.00 | 162.00 | 0.00 | - | 2 | 6 | 88.06% |
| MSTR240614C01100000 | 2024-05-09 9:30AM EDT | 2024-06-14 | 215.00 | 164.55 | 178.00 | 0.00 | - | 1 | 0 | 90.49% |
| MSTR240621C01100000 | 2024-05-10 3:17PM EDT | 2024-06-21 | 193.00 | 178.10 | 189.00 | -60.37 | -23.83% | 18 | 655 | 90.88% |
| MSTR240719C01100000 | 2024-05-10 11:12AM EDT | 2024-07-19 | 255.50 | 226.90 | 238.50 | -23.38 | -8.38% | 1 | 105 | 95.99% |
| MSTR240816C01100000 | 2024-05-10 3:54PM EDT | 2024-08-16 | 279.72 | 268.50 | 282.60 | -69.28 | -19.85% | 1 | 16 | 100.04% |
| MSTR241018C01100000 | 2024-05-09 2:35PM EDT | 2024-10-18 | 414.78 | 332.90 | 350.00 | 0.00 | - | 1 | 10 | 101.03% |
| MSTR241115C01100000 | 2024-04-30 3:11PM EDT | 2024-11-15 | 360.68 | 360.00 | 375.45 | 0.00 | - | 2 | 6 | 101.83% |
| MSTR250117C01100000 | 2024-05-09 12:00PM EDT | 2025-01-17 | 504.53 | 408.90 | 422.00 | 0.00 | - | 1 | 109 | 101.90% |
| MSTR250221C01100000 | 2024-05-10 12:09PM EDT | 2025-02-21 | 452.35 | 434.00 | 450.00 | -129.05 | -22.20% | 1 | 9 | 102.76% |
| MSTR251219C01100000 | 2024-05-10 12:09PM EDT | 2025-12-19 | 586.00 | 572.00 | 590.00 | -110.50 | -15.87% | 1 | 22 | 99.82% |
| MSTR260116C01100000 | 2024-05-09 11:09AM EDT | 2026-01-16 | 675.70 | 580.00 | 600.00 | 0.00 | - | 1 | 15 | 99.39% |
| MSTR260618C01100000 | 2024-05-10 12:11PM EDT | 2026-06-18 | 640.00 | 624.00 | 644.00 | -41.56 | -6.10% | 1 | 7 | 97.35% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01100000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 22.38 | 20.75 | 24.00 | +13.08 | +140.65% | 434 | 387 | 84.56% |
| MSTR240524P01100000 | 2024-05-10 3:20PM EDT | 2024-05-24 | 36.10 | 37.05 | 43.35 | +11.95 | +49.48% | 25 | 34 | 82.67% |
| MSTR240531P01100000 | 2024-05-10 3:16PM EDT | 2024-05-31 | 50.00 | 52.00 | 57.95 | +14.05 | +39.08% | 8 | 25 | 82.21% |
| MSTR240607P01100000 | 2024-05-10 3:39PM EDT | 2024-06-07 | 66.02 | 68.00 | 75.65 | +13.12 | +24.80% | 2 | 9 | 85.40% |
| MSTR240614P01100000 | 2024-05-10 12:10PM EDT | 2024-06-14 | 81.00 | 82.00 | 92.00 | -6.35 | -7.27% | 2 | 3 | 87.68% |
| MSTR240621P01100000 | 2024-05-10 2:27PM EDT | 2024-06-21 | 94.00 | 93.05 | 99.05 | +12.88 | +15.88% | 23 | 120 | 86.16% |
| MSTR240719P01100000 | 2024-05-10 3:44PM EDT | 2024-07-19 | 137.50 | 137.40 | 146.15 | +18.45 | +15.50% | 15 | 38 | 90.56% |
| MSTR240816P01100000 | 2024-05-10 9:59AM EDT | 2024-08-16 | 178.45 | 175.10 | 184.85 | +14.33 | +8.73% | 4 | 33 | 93.37% |
| MSTR241018P01100000 | 2024-05-08 11:53AM EDT | 2024-10-18 | 239.40 | 232.70 | 243.55 | 0.00 | - | 3 | 23 | 93.03% |
| MSTR241115P01100000 | 2024-05-10 1:38PM EDT | 2024-11-15 | 259.50 | 254.50 | 270.95 | +11.25 | +4.53% | 2 | 48 | 93.83% |
| MSTR250117P01100000 | 2024-05-10 3:55PM EDT | 2025-01-17 | 297.55 | 293.75 | 307.90 | +0.05 | +0.02% | 3 | 240 | 92.08% |
| MSTR250221P01100000 | 2024-05-03 10:33AM EDT | 2025-02-21 | 334.70 | 314.55 | 326.85 | 0.00 | - | 5 | 7 | 91.64% |
| MSTR251219P01100000 | 2024-05-07 9:57AM EDT | 2025-12-19 | 416.85 | 420.00 | 435.65 | 0.00 | - | 2 | 5 | 84.86% |
| MSTR260116P01100000 | 2024-05-10 1:50PM EDT | 2026-01-16 | 430.00 | 428.00 | 443.35 | -9.60 | -2.18% | 1 | 11 | 84.46% |
| MSTR260618P01100000 | 2024-05-03 9:33AM EDT | 2026-06-18 | 475.00 | 458.00 | 478.00 | 0.00 | - | 1 | 5 | 81.37% |
© 2024 Yahoo. All rights reserved.