MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
Strike:1240.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01240000 | 2024-05-10 1:31PM EDT | 2024-05-10 | 2.25 | 1.62 | 3.65 | -38.99 | -94.54% | 90 | 42 | 61.95% |
| MSTR240517C01240000 | 2024-05-10 1:22PM EDT | 2024-05-17 | 39.45 | 41.00 | 46.80 | -38.76 | -49.56% | 39 | 31 | 88.33% |
| MSTR240524C01240000 | 2024-05-10 10:51AM EDT | 2024-05-24 | 77.00 | 64.35 | 72.00 | -19.00 | -19.79% | 2 | 6 | 89.91% |
| MSTR240531C01240000 | 2024-05-10 10:59AM EDT | 2024-05-31 | 94.95 | 80.90 | 86.85 | -36.80 | -27.93% | 4 | 5 | 87.69% |
| MSTR240607C01240000 | 2024-05-10 11:27AM EDT | 2024-06-07 | 108.30 | 100.00 | 108.70 | -48.22 | -30.81% | 14 | 19 | 91.61% |
| MSTR240614C01240000 | 2024-05-08 10:29AM EDT | 2024-06-14 | 163.17 | 115.00 | 126.95 | 0.00 | - | 2 | 6 | 93.32% |
| MSTR240621C01240000 | 2024-05-09 10:12AM EDT | 2024-06-21 | 161.70 | 131.10 | 141.65 | 0.00 | - | 5 | 12 | 94.80% |
| MSTR240719C01240000 | 2024-05-10 10:19AM EDT | 2024-07-19 | 203.00 | 184.10 | 192.60 | -35.00 | -14.71% | 2 | 24 | 98.59% |
| MSTR240816C01240000 | 2024-05-09 3:08PM EDT | 2024-08-16 | 290.15 | 231.55 | 242.25 | 0.00 | - | 2 | 6 | 103.31% |
| MSTR241018C01240000 | 2024-05-07 9:42AM EDT | 2024-10-18 | 399.60 | 300.45 | 315.25 | 0.00 | - | 6 | 4 | 103.79% |
| MSTR241115C01240000 | 2024-04-26 2:03PM EDT | 2024-11-15 | 436.60 | 331.70 | 344.20 | 0.00 | - | 1 | 2 | 105.01% |
| MSTR250117C01240000 | 2024-05-08 10:42AM EDT | 2025-01-17 | 435.00 | 383.85 | 398.00 | 0.00 | - | 1 | 7 | 105.26% |
| MSTR250221C01240000 | 2024-05-09 10:09AM EDT | 2025-02-21 | 438.35 | 410.50 | 421.75 | 0.00 | - | 4 | 5 | 105.13% |
| MSTR251219C01240000 | 2024-02-09 11:50AM EDT | 2025-12-19 | 136.45 | 752.00 | 768.00 | 0.00 | - | 1 | 0 | 144.69% |
| MSTR260116C01240000 | 2024-05-09 9:40AM EDT | 2026-01-16 | 586.00 | 558.00 | 578.00 | 0.00 | - | 1 | 5 | 99.96% |
| MSTR260618C01240000 | 2024-04-01 9:30AM EDT | 2026-06-18 | 1,024.00 | 486.00 | 502.00 | 0.00 | - | 1 | 5 | 76.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01240000 | 2024-05-10 1:38PM EDT | 2024-05-10 | 40.00 | 34.00 | 42.00 | +23.35 | +140.24% | 158 | 55 | 0.00% |
| MSTR240517P01240000 | 2024-05-10 12:11PM EDT | 2024-05-17 | 79.93 | 70.35 | 78.75 | +32.23 | +67.57% | 9 | 28 | 68.81% |
| MSTR240524P01240000 | 2024-05-10 11:05AM EDT | 2024-05-24 | 91.75 | 93.20 | 102.70 | +15.38 | +20.14% | 14 | 7 | 75.08% |
| MSTR240531P01240000 | 2024-05-10 1:39PM EDT | 2024-05-31 | 117.80 | 108.45 | 119.05 | +22.38 | +23.45% | 10 | 10 | 75.60% |
| MSTR240607P01240000 | 2024-05-10 9:51AM EDT | 2024-06-07 | 98.60 | 128.60 | 139.50 | -10.55 | -9.67% | 11 | 5 | 80.98% |
| MSTR240614P01240000 | 2024-05-09 1:12PM EDT | 2024-06-14 | 126.10 | 145.70 | 158.00 | 0.00 | - | 2 | 1 | 84.57% |
| MSTR240621P01240000 | 2024-05-10 12:00PM EDT | 2024-06-21 | 165.66 | 160.05 | 165.70 | +31.36 | +23.35% | 2 | 26 | 84.11% |
| MSTR240719P01240000 | 2024-05-07 1:03PM EDT | 2024-07-19 | 210.90 | 207.45 | 215.40 | 0.00 | - | 2 | 8 | 88.59% |
| MSTR240816P01240000 | 2024-05-10 1:24PM EDT | 2024-08-16 | 257.75 | 252.60 | 260.70 | +17.00 | +7.06% | 2 | 8 | 93.39% |
| MSTR241018P01240000 | 2024-05-10 1:25PM EDT | 2024-10-18 | 320.30 | 313.65 | 324.05 | +16.70 | +5.50% | 38 | 5 | 93.03% |
| MSTR241115P01240000 | 2024-05-09 9:58AM EDT | 2024-11-15 | 353.25 | 339.95 | 348.90 | 0.00 | - | 1 | 1 | 93.60% |
| MSTR250117P01240000 | 2024-05-10 12:13PM EDT | 2025-01-17 | 387.67 | 380.45 | 390.25 | +5.94 | +1.56% | 41 | 33 | 91.93% |
| MSTR250221P01240000 | 2024-05-03 1:34PM EDT | 2025-02-21 | 428.55 | 401.45 | 414.00 | 0.00 | - | 10 | 12 | 91.78% |
| MSTR251219P01240000 | 2024-03-13 9:40AM EDT | 2025-12-19 | 490.00 | 452.00 | 485.00 | 0.00 | - | 2 | 2 | 75.06% |
| MSTR260116P01240000 | 2024-05-09 9:40AM EDT | 2026-01-16 | 521.00 | 512.00 | 531.55 | 0.00 | - | 1 | 4 | 82.94% |
| MSTR260618P01240000 | 2024-04-03 12:07PM EDT | 2026-06-18 | 486.00 | 546.25 | 571.25 | 0.00 | - | 1 | 1 | 80.39% |
© 2024 Yahoo. All rights reserved.