MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1250.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01250000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 53.50 | 50.00 | 56.00 | +27.35 | +104.59% | 552 | 275 | 96.12% |
| MSTR240517C01250000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 84.80 | 81.85 | 90.15 | +31.37 | +58.71% | 102 | 96 | 102.55% |
| MSTR240524C01250000 | 2024-05-03 3:46PM EDT | 2024-05-24 | 109.57 | 107.10 | 117.05 | +36.82 | +50.61% | 9 | 21 | 106.02% |
| MSTR240531C01250000 | 2024-05-03 3:15PM EDT | 2024-05-31 | 122.70 | 124.10 | 138.40 | +55.60 | +82.86% | 11 | 6 | 106.03% |
| MSTR240621C01250000 | 2024-05-03 3:13PM EDT | 2024-06-21 | 183.10 | 180.15 | 187.55 | +46.55 | +34.09% | 3 | 48 | 109.76% |
| MSTR240719C01250000 | 2024-05-03 10:33AM EDT | 2024-07-19 | 251.55 | 231.55 | 243.65 | +59.72 | +31.13% | 2 | 25 | 111.94% |
| MSTR240816C01250000 | 2024-05-02 2:55PM EDT | 2024-08-16 | 235.19 | 277.20 | 292.00 | 0.00 | - | 1 | 6 | 114.36% |
| MSTR241018C01250000 | 2024-05-02 2:04PM EDT | 2024-10-18 | 300.48 | 344.95 | 360.00 | 0.00 | - | 1 | 5 | 111.94% |
| MSTR241115C01250000 | 2024-05-03 12:15PM EDT | 2024-11-15 | 372.00 | 371.05 | 387.70 | +62.00 | +20.00% | 1 | 3 | 111.68% |
| MSTR250117C01250000 | 2024-05-03 2:47PM EDT | 2025-01-17 | 427.00 | 414.00 | 429.25 | +74.80 | +21.24% | 1 | 23 | 108.32% |
| MSTR250221C01250000 | 2024-04-25 3:26PM EDT | 2025-02-21 | 486.13 | 438.00 | 454.00 | 0.00 | - | 1 | 18 | 107.82% |
| MSTR251219C01250000 | 2024-03-06 12:25PM EDT | 2025-12-19 | 614.65 | 756.00 | 776.00 | 0.00 | - | 1 | 3 | 140.53% |
| MSTR260116C01250000 | 2024-05-01 3:57PM EDT | 2026-01-16 | 449.40 | 582.00 | 598.00 | 0.00 | - | 1 | 20 | 100.37% |
| MSTR260618C01250000 | 2024-05-02 1:02PM EDT | 2026-06-18 | 548.00 | 626.00 | 646.00 | 0.00 | - | 1 | 14 | 98.02% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01250000 | 2024-05-03 12:47PM EDT | 2024-05-10 | 76.96 | 74.00 | 84.00 | -74.38 | -49.15% | 39 | 42 | 94.65% |
| MSTR240517P01250000 | 2024-05-03 11:50AM EDT | 2024-05-17 | 121.35 | 106.75 | 114.55 | -57.28 | -32.07% | 3 | 160 | 100.11% |
| MSTR240524P01250000 | 2024-04-23 2:46PM EDT | 2024-05-24 | 133.00 | 130.75 | 140.05 | 0.00 | - | 1 | 2 | 102.89% |
| MSTR240531P01250000 | 2024-05-03 9:30AM EDT | 2024-05-31 | 170.45 | 147.90 | 161.00 | -74.55 | -30.43% | 1 | 12 | 103.22% |
| MSTR240621P01250000 | 2024-05-03 11:33AM EDT | 2024-06-21 | 215.75 | 198.65 | 210.40 | -39.45 | -15.46% | 11 | 65 | 106.20% |
| MSTR240719P01250000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 255.40 | 247.90 | 260.80 | -65.95 | -20.52% | 4 | 26 | 107.29% |
| MSTR240816P01250000 | 2024-05-03 9:30AM EDT | 2024-08-16 | 311.68 | 290.70 | 300.35 | -36.82 | -10.57% | 1 | 6 | 108.02% |
| MSTR241018P01250000 | 2024-05-03 2:06PM EDT | 2024-10-18 | 356.31 | 345.65 | 361.85 | +21.21 | +6.33% | 1 | 5 | 103.74% |
| MSTR241115P01250000 | 2024-03-13 10:34AM EDT | 2024-11-15 | 348.50 | 336.00 | 347.80 | 0.00 | - | 1 | 1 | 92.56% |
| MSTR250117P01250000 | 2024-05-02 12:12PM EDT | 2025-01-17 | 453.03 | 406.05 | 421.70 | 0.00 | - | 2 | 72 | 99.14% |
| MSTR250221P01250000 | 2024-05-03 1:34PM EDT | 2025-02-21 | 427.25 | 422.00 | 438.00 | +28.00 | +7.01% | 10 | 91 | 97.05% |
| MSTR251219P01250000 | 2024-03-05 11:32AM EDT | 2025-12-19 | 586.95 | 444.00 | 462.00 | 0.00 | - | - | 1 | 72.27% |
| MSTR260116P01250000 | 2024-04-29 10:33AM EDT | 2026-01-16 | 537.50 | 530.00 | 548.00 | 0.00 | - | 1 | 17 | 85.84% |
| MSTR260618P01250000 | 2024-05-01 1:07PM EDT | 2026-06-18 | 621.12 | 560.00 | 577.65 | 0.00 | - | 1 | 14 | 81.83% |
© 2024 Yahoo. All rights reserved.