MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1170.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01170000 | 2024-04-26 2:13PM EDT | 2024-05-03 | 135.97 | 137.85 | 148.85 | +10.97 | +8.78% | 7 | 10 | 109.38% |
| MSTR240510C01170000 | 2024-04-23 11:01AM EDT | 2024-05-10 | 242.00 | 166.35 | 176.75 | 0.00 | - | 1 | 10 | 110.95% |
| MSTR240517C01170000 | 2024-04-25 2:12PM EDT | 2024-05-17 | 186.88 | 192.70 | 203.85 | 0.00 | - | 5 | 9 | 115.23% |
| MSTR240524C01170000 | 2024-04-18 9:41AM EDT | 2024-05-24 | 185.52 | 214.35 | 226.30 | 0.00 | - | - | 1 | 117.06% |
| MSTR240531C01170000 | 2024-04-18 9:40AM EDT | 2024-05-31 | 198.48 | 234.30 | 243.75 | 0.00 | - | - | 2 | 117.70% |
| MSTR240621C01170000 | 2024-04-22 11:39AM EDT | 2024-06-21 | 307.05 | 282.90 | 293.15 | 0.00 | - | 4 | 7 | 119.87% |
| MSTR240719C01170000 | 2024-04-19 11:44AM EDT | 2024-07-19 | 300.00 | 331.70 | 344.00 | 0.00 | - | 1 | 3 | 120.21% |
| MSTR240816C01170000 | 2024-04-02 12:28PM EDT | 2024-08-16 | 613.61 | 372.90 | 388.00 | 0.00 | - | 2 | 2 | 120.80% |
| MSTR241018C01170000 | 2024-04-19 10:40AM EDT | 2024-10-18 | 389.15 | 439.15 | 453.30 | 0.00 | - | 2 | 2 | 117.63% |
| MSTR250117C01170000 | 2024-04-17 10:52AM EDT | 2025-01-17 | 436.50 | 505.65 | 524.00 | 0.00 | - | - | 1 | 113.68% |
| MSTR251219C01170000 | 2024-04-22 11:55AM EDT | 2025-12-19 | 675.00 | 656.00 | 672.00 | 0.00 | - | 1 | 1 | 103.73% |
| MSTR260116C01170000 | 2024-03-08 11:56AM EDT | 2026-01-16 | 736.00 | 788.00 | 808.00 | 0.00 | - | 1 | 1 | 129.28% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01170000 | 2024-04-26 3:55PM EDT | 2024-05-03 | 31.30 | 26.10 | 30.05 | -14.70 | -31.96% | 4 | 17 | 104.18% |
| MSTR240510P01170000 | 2024-04-25 9:39AM EDT | 2024-05-10 | 88.80 | 54.50 | 59.30 | 0.00 | - | 2 | 16 | 108.35% |
| MSTR240517P01170000 | 2024-04-24 3:03PM EDT | 2024-05-17 | 90.05 | 80.50 | 83.85 | -7.45 | -7.64% | 2 | 17 | 111.85% |
| MSTR240531P01170000 | 2024-04-19 3:58PM EDT | 2024-05-31 | 185.80 | 117.15 | 127.00 | 0.00 | - | 1 | 1 | 114.54% |
| MSTR240621P01170000 | 2024-04-25 11:22AM EDT | 2024-06-21 | 180.70 | 164.75 | 172.30 | 0.00 | - | 4 | 6 | 115.98% |
| MSTR240719P01170000 | 2024-04-18 10:59AM EDT | 2024-07-19 | 232.50 | 205.95 | 220.00 | 0.00 | - | 2 | 14 | 114.60% |
| MSTR240816P01170000 | 2024-04-18 10:25AM EDT | 2024-08-16 | 268.75 | 246.05 | 255.35 | 0.00 | - | 2 | 4 | 113.99% |
| MSTR241018P01170000 | 2024-04-23 2:42PM EDT | 2024-10-18 | 288.55 | 302.65 | 312.50 | 0.00 | - | 5 | 6 | 109.20% |
| MSTR241115P01170000 | 2024-04-25 11:30AM EDT | 2024-11-15 | 329.65 | 324.50 | 333.85 | -7.82 | -2.32% | 1 | 5 | 107.84% |
| MSTR260116P01170000 | 2024-03-11 3:50PM EDT | 2026-01-16 | 472.00 | 410.00 | 430.00 | 0.00 | - | 4 | 3 | 77.00% |
© 2024 Yahoo. All rights reserved.